Indicators

(NY: BBAI )

1.620 +0.010 (+0.62%)

Streaming Delayed Price Updated: 2:02 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	2.810	3.020	2.700	2.900	5,156,117	+0.08(+2.84%)
Apr 27, 2023	3.000	3.080	2.800	2.820	6,242,545	-0.05(-1.74%)
Apr 26, 2023	2.560	3.040	2.500	2.870	10,255,658	+0.45(+18.60%)
Apr 25, 2023	2.550	2.660	2.400	2.420	4,249,984	-0.09(-3.59%)
Apr 24, 2023	2.750	2.790	2.360	2.510	7,107,531	-0.30(-10.68%)
Apr 21, 2023	3.050	3.110	2.750	2.810	5,466,722	-0.10(-3.44%)
Apr 20, 2023	3.100	3.415	2.850	2.910	9,992,516	-0.21(-6.73%)
Apr 19, 2023	3.250	3.350	2.995	3.120	8,853,118	-0.29(-8.50%)
Apr 18, 2023	3.640	3.740	3.312	3.410	11,843,175	-0.16(-4.48%)
Apr 17, 2023	3.170	3.720	3.120	3.570	19,093,536	+0.36(+11.21%)
Apr 14, 2023	3.020	3.550	2.900	3.210	25,903,912	+0.42(+15.05%)
Apr 13, 2023	2.790	3.020	2.750	2.790	9,271,838	-0.29(-9.42%)
Apr 12, 2023	3.020	3.100	2.680	3.080	16,133,942	+0.28(+10.00%)
Apr 11, 2023	2.940	3.330	2.800	2.800	16,948,160	-0.01(-0.36%)
Apr 10, 2023	2.520	2.850	2.300	2.810	13,287,904	+0.30(+11.95%)
Apr 06, 2023	2.170	2.700	2.100	2.510	22,597,572	+0.31(+14.09%)
Apr 05, 2023	2.470	2.580	2.020	2.200	12,766,727	-0.48(-17.91%)
Apr 04, 2023	3.050	3.090	2.420	2.680	21,399,634	-0.45(-14.38%)

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.