Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: BBAI )

1.665 -0.025 (-1.48%)
Streaming Delayed Price Updated: 1:18 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 6.180 6.640 5.390 5.780 446,824 -0.28(-4.62%)
Feb 25, 2022 5.880 6.440 5.330 6.060 800,391 +0.56(+10.18%)
Feb 24, 2022 5.210 6.290 4.980 5.500 448,966 +0.29(+5.57%)
Feb 23, 2022 5.000 5.214 5.000 5.210 34,384 +0.20(+3.99%)
Feb 22, 2022 5.000 5.155 4.900 5.010 24,230 -0.09(-1.76%)
Feb 18, 2022 5.100 0 -0.09(-1.73%)
Feb 17, 2022 5.230 5.345 5.010 5.190 73,369 -0.06(-1.14%)
Feb 16, 2022 5.190 5.320 5.140 5.250 42,114 +0.05(+0.96%)
Feb 15, 2022 4.810 5.280 4.780 5.200 80,682 +0.36(+7.44%)
Feb 14, 2022 4.530 4.980 4.530 4.840 65,164 +0.23(+4.99%)
Feb 11, 2022 4.710 4.810 4.550 4.610 73,702 -0.12(-2.54%)
Feb 10, 2022 4.920 5.020 4.690 4.730 69,327 -0.20(-4.06%)
Feb 09, 2022 5.060 5.195 4.860 4.930 85,486 -0.15(-2.95%)
Feb 08, 2022 5.200 5.200 4.910 5.080 61,791 -0.12(-2.31%)
Feb 07, 2022 5.210 5.350 5.160 5.200 36,681 -0.09(-1.70%)
Feb 04, 2022 5.100 5.300 4.990 5.290 59,197 +0.12(+2.32%)
Feb 03, 2022 5.110 5.170 21,522 +0.01(+0.19%)
Feb 02, 2022 5.150 5.400 5.060 5.160 32,681 +0.00(+0.00%)
Feb 01, 2022 5.150 5.500 5.120 5.160 97,355 +0.05(+0.98%)
Jan 31, 2022 5.080 5.025 5.110 33,080 +0.06(+1.19%)
Jan 28, 2022 5.150 5.150 4.960 5.050 26,044 +0.02(+0.40%)
Jan 27, 2022 5.350 5.540 5.030 5.030 92,747 -0.27(-5.09%)
Jan 26, 2022 5.330 5.390 5.250 5.300 53,820 +0.01(+0.19%)
Jan 25, 2022 5.530 5.850 5.220 5.290 80,357 -0.30(-5.37%)
Jan 24, 2022 5.140 5.720 5.110 5.590 141,649 +0.33(+6.27%)
Jan 21, 2022 5.280 5.420 5.120 5.260 117,851 -0.01(-0.19%)
Jan 20, 2022 5.000 5.440 5.000 5.270 135,259 +0.25(+4.98%)
Jan 19, 2022 4.910 5.020 4.820 5.020 46,319 +0.16(+3.29%)
Jan 18, 2022 4.800 4.950 4.672 4.860 81,400 +0.11(+2.32%)
Jan 14, 2022 4.750 0 +0.02(+0.42%)
Jan 13, 2022 4.960 5.080 4.620 4.730 127,494 -0.23(-4.64%)
Jan 12, 2022 4.980 5.120 4.810 4.960 87,277 +0.01(+0.20%)
Jan 11, 2022 5.000 5.213 4.890 4.950 56,134 -0.06(-1.20%)
Jan 10, 2022 5.010 5.260 4.810 5.010 196,467 -0.11(-2.15%)
Jan 07, 2022 5.300 5.300 5.080 5.120 58,295 -0.16(-3.03%)
Jan 06, 2022 5.640 5.800 5.130 5.280 184,869 -0.44(-7.69%)
Jan 05, 2022 6.020 6.091 5.690 5.720 119,043 -0.30(-4.98%)
Jan 04, 2022 5.890 6.070 5.854 6.020 59,672 +0.16(+2.73%)
Jan 03, 2022 5.660 5.860 5.630 5.860 111,563 +0.20(+3.53%)
Dec 31, 2021 5.900 6.040 5.520 5.660 235,586 -0.28(-4.71%)
Dec 30, 2021 5.980 6.200 5.900 5.940 197,677 -0.14(-2.30%)
Dec 29, 2021 6.040 6.310 5.950 6.080 173,925 +0.07(+1.16%)
Dec 28, 2021 6.180 6.200 6.000 6.010 162,210 -0.09(-1.48%)
Dec 27, 2021 6.800 7.190 6.040 6.100 300,261 -0.75(-10.95%)
Dec 23, 2021 6.860 7.130 6.750 6.850 235,559 +0.02(+0.29%)
Dec 22, 2021 7.310 7.510 6.610 6.830 188,330 -0.44(-6.05%)
Dec 21, 2021 7.950 8.180 7.120 7.270 215,421 -0.76(-9.46%)
Dec 20, 2021 8.280 8.280 7.677 8.030 156,216 -0.69(-7.91%)
Dec 17, 2021 7.850 8.800 7.770 8.720 307,350 +0.71(+8.86%)
Dec 16, 2021 8.380 8.519 7.600 8.010 315,283 -0.42(-4.98%)
Dec 15, 2021 8.580 8.890 7.689 8.430 591,582 +0.13(+1.57%)
Dec 14, 2021 7.040 8.980 7.030 8.300 1,358,993 +1.25(+17.73%)
Dec 13, 2021 7.270 7.400 6.750 7.050 287,918 -0.10(-1.40%)
Dec 10, 2021 8.050 8.280 7.065 7.150 497,790 -0.93(-11.51%)
Dec 09, 2021 9.120 9.420 8.050 8.080 402,137 -1.17(-12.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.