Indicators

(NY: BBAI )

1.490 -0.240 (-13.87%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

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%)

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.