Indicators

(NY: BBAI )

1.490 UNCHANGED

Streaming Delayed 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 (%)
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.