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

(NY: BBAI )

1.390 -0.090 (-6.08%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2022 0.9901 0.9901 0.9600 0.9700 61,469 -0.03(-3.00%)
Nov 29, 2022 0.9800 1.030 0.9700 1.000 91,898 +0.00(+0.08%)
Nov 28, 2022 0.9800 1.010 0.9800 0.9992 39,316 +0.02(+1.89%)
Nov 25, 2022 1.010 1.010 0.9600 0.9807 21,300 -0.00(-0.20%)
Nov 23, 2022 1.000 1.000 0.9700 0.9827 30,627 +0.00(+0.27%)
Nov 22, 2022 1.000 1.005 0.9600 0.9801 129,850 -0.02(-1.99%)
Nov 21, 2022 1.000 1.000 0.9800 1.000 57,512 +0.02(+2.16%)
Nov 18, 2022 1.040 1.040 0.9700 0.9789 29,908 -0.02(-1.81%)
Nov 17, 2022 0.9800 1.020 0.9500 0.9969 66,287 +0.01(+0.70%)
Nov 16, 2022 1.030 1.080 0.9834 0.9900 247,423 -0.06(-5.71%)
Nov 15, 2022 1.090 1.100 1.030 1.050 86,114 -0.04(-3.67%)
Nov 14, 2022 1.100 1.120 1.050 1.090 64,657 +0.00(+0.00%)
Nov 11, 2022 1.020 1.090 1.010 1.090 34,005 +0.06(+5.83%)
Nov 10, 2022 0.9500 1.070 0.9100 1.030 260,978 +0.02(+1.98%)
Nov 09, 2022 1.090 1.090 1.010 1.010 112,578 -0.07(-6.48%)
Nov 08, 2022 1.150 1.150 1.050 1.080 112,413 -0.02(-1.82%)
Nov 07, 2022 1.170 1.170 1.090 1.100 74,147 -0.01(-0.90%)
Nov 04, 2022 1.170 1.240 1.100 1.110 153,078 -0.08(-6.72%)
Nov 03, 2022 1.170 1.245 1.170 1.190 83,739 +0.02(+1.71%)
Nov 02, 2022 1.230 1.240 1.140 1.170 127,514 -0.09(-7.14%)
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.