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

(NY: BBAI )

1.595 +0.015 (+0.95%)
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 16, 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 (%)
Mar 31, 2023 2.000 2.530 1.970 2.440 30,197,000 +0.46(+23.23%)
Mar 30, 2023 2.030 2.150 1.920 1.980 6,430,390 -0.04(-1.98%)
Mar 29, 2023 1.910 2.059 1.870 2.020 4,936,675 +0.14(+7.45%)
Mar 28, 2023 2.000 2.020 1.850 1.880 2,366,388 -0.08(-4.08%)
Mar 27, 2023 1.930 2.048 1.850 1.960 4,382,733 +0.08(+4.26%)
Mar 24, 2023 1.960 2.090 1.830 1.880 6,109,223 -0.05(-2.59%)
Mar 23, 2023 1.910 2.060 1.790 1.930 8,422,753 +0.09(+4.89%)
Mar 22, 2023 1.860 2.130 1.740 1.840 10,240,238 -0.03(-1.60%)
Mar 21, 2023 1.580 2.180 1.570 1.870 16,943,152 +0.36(+23.84%)
Mar 20, 2023 1.800 1.820 1.510 1.510 2,761,869 -0.26(-14.69%)
Mar 17, 2023 1.780 1.930 1.700 1.770 5,968,710 +0.13(+7.93%)
Mar 16, 2023 1.760 1.800 1.640 1.640 2,741,526 -0.14(-7.87%)
Mar 15, 2023 1.720 1.830 1.610 1.780 3,260,532 -0.09(-4.81%)
Mar 14, 2023 2.070 2.130 1.800 1.870 5,630,290 -0.41(-17.98%)
Mar 13, 2023 2.120 2.380 2.001 2.280 5,707,040 +0.11(+5.07%)
Mar 10, 2023 2.160 2.300 2.000 2.170 3,617,779 -0.03(-1.36%)
Mar 09, 2023 2.620 2.630 2.160 2.200 5,636,901 -0.35(-13.73%)
Mar 08, 2023 2.930 2.980 2.500 2.550 6,534,691 -0.47(-15.56%)
Mar 07, 2023 3.190 3.400 2.940 3.020 6,654,738 -0.16(-5.03%)
Mar 06, 2023 3.220 3.790 3.130 3.180 12,306,818 +0.00(+0.00%)
Mar 03, 2023 3.100 3.480 2.970 3.180 15,851,260 +0.34(+11.97%)
Mar 02, 2023 2.500 3.060 2.450 2.840 4,580,052 +0.23(+8.81%)
Mar 01, 2023 2.930 2.960 2.530 2.610 2,084,362 -0.33(-11.22%)
Feb 28, 2023 2.970 3.200 2.930 2.940 1,675,459 -0.20(-6.37%)
Feb 27, 2023 3.200 3.240 2.860 3.140 2,990,351 -0.01(-0.32%)
Feb 24, 2023 3.380 3.410 3.150 3.150 1,728,212 -0.27(-7.89%)
Feb 23, 2023 3.660 3.838 3.400 3.420 3,732,862 -0.01(-0.29%)
Feb 22, 2023 3.390 3.650 3.340 3.430 2,232,086 -0.05(-1.44%)
Feb 21, 2023 3.830 4.000 3.450 3.480 2,734,665 -0.43(-11.00%)
Feb 17, 2023 3.950 4.090 3.760 3.910 3,960,633 -0.07(-1.76%)
Feb 16, 2023 4.160 4.490 3.860 3.980 6,974,815 -0.26(-6.13%)
Feb 15, 2023 4.100 4.420 3.820 4.240 7,912,783 +0.10(+2.42%)
Feb 14, 2023 3.810 4.400 3.690 4.140 9,310,874 +0.22(+5.61%)
Feb 13, 2023 4.970 5.030 3.810 3.920 8,201,020 -0.90(-18.67%)
Feb 10, 2023 4.720 5.170 4.600 4.820 6,423,326 -0.01(-0.21%)
Feb 09, 2023 5.540 5.690 4.530 4.830 8,577,244 -0.61(-11.21%)
Feb 08, 2023 5.280 5.790 5.020 5.440 15,947,111 +0.52(+10.57%)
Feb 07, 2023 6.010 6.130 4.860 4.920 12,340,105 -1.19(-19.48%)
Feb 06, 2023 5.780 6.770 5.330 6.110 34,626,804 +0.92(+17.73%)
Feb 03, 2023 3.530 5.900 3.430 5.190 55,029,880 +1.59(+44.17%)
Feb 02, 2023 3.580 3.970 3.450 3.600 5,383,120 +0.17(+4.96%)
Feb 01, 2023 3.360 3.650 3.030 3.430 6,787,121 +0.16(+4.89%)
Jan 31, 2023 3.310 4.450 3.170 3.270 25,691,756 -0.71(-17.84%)
Jan 30, 2023 3.020 4.140 2.550 3.980 59,988,028 +1.56(+64.46%)
Jan 27, 2023 2.280 2.890 2.150 2.420 7,409,893 +0.15(+6.61%)
Jan 26, 2023 2.320 2.480 2.170 2.270 3,383,270 -0.09(-3.81%)
Jan 25, 2023 2.000 2.424 1.880 2.360 5,302,638 +0.31(+15.12%)
Jan 24, 2023 1.920 2.250 1.881 2.050 2,890,118 +0.12(+6.22%)
Jan 23, 2023 1.900 1.990 1.860 1.930 841,644 -0.02(-1.03%)
Jan 20, 2023 1.800 2.030 1.800 1.950 1,439,394 +0.08(+4.28%)
Jan 19, 2023 1.910 1.980 1.790 1.870 790,381 -0.06(-3.11%)
Jan 18, 2023 1.910 2.070 1.890 1.930 2,133,972 +0.07(+3.76%)
Jan 17, 2023 2.050 2.090 1.750 1.860 4,235,128 -0.53(-22.18%)
Jan 13, 2023 2.590 2.810 2.230 2.390 10,814,452 -0.66(-21.64%)
Jan 12, 2023 3.630 3.850 2.650 3.050 112,542,240 +2.20(+260.48%)
Jan 11, 2023 0.7800 0.8500 0.7600 0.8461 78,157 +0.07(+8.49%)
Jan 10, 2023 0.7799 0.7800 0.7500 0.7799 68,323 +0.02(+2.62%)
Jan 09, 2023 0.7700 0.7800 0.7006 0.7600 65,037 +0.00(+0.00%)
Jan 06, 2023 0.7400 0.7899 0.7300 0.7600 37,296 +0.00(+0.03%)
Jan 05, 2023 0.8359 0.8359 0.7406 0.7598 27,417 -0.00(-0.59%)
Jan 04, 2023 0.7500 0.7800 0.6743 0.7643 58,542 +0.03(+4.67%)
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.