Indicators

(NY: BBAI )

1.510 -0.050 (-3.21%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	2.670	2.729	2.510	2.540	99,074	-0.14(-5.22%)
Jul 28, 2022	2.750	2.750	2.550	2.680	75,774	-0.09(-3.25%)
Jul 27, 2022	2.820	2.890	2.640	2.770	155,156	-0.09(-3.15%)
Jul 26, 2022	2.690	2.950	2.440	2.860	298,189	+0.12(+4.38%)
Jul 25, 2022	2.870	2.870	2.700	2.740	113,111	+0.02(+0.74%)
Jul 22, 2022	3.480	3.480	2.680	2.720	518,735	-0.71(-20.70%)
Jul 21, 2022	3.520	3.570	3.414	3.430	77,534	-0.07(-2.00%)
Jul 20, 2022	3.600	3.640	3.460	3.500	91,084	-0.11(-3.05%)
Jul 19, 2022	3.690	3.690	3.580	3.610	76,796	-0.02(-0.55%)
Jul 18, 2022	3.670	3.771	3.580	3.630	165,056	+0.02(+0.55%)
Jul 15, 2022	3.610	3.830	3.520	3.610	249,062	-0.03(-0.82%)
Jul 14, 2022	3.590	3.780	3.460	3.640	323,882	+0.03(+0.83%)
Jul 13, 2022	3.510	3.680	3.440	3.610	91,281	+0.10(+2.85%)
Jul 12, 2022	3.650	3.650	3.460	3.510	84,388	-0.10(-2.77%)
Jul 11, 2022	3.670	3.760	3.570	3.610	95,964	-0.08(-2.17%)
Jul 08, 2022	3.690	3.840	3.635	3.690	115,465	+0.05(+1.37%)
Jul 07, 2022	3.660	3.760	3.580	3.640	81,658	+0.00(+0.00%)
Jul 06, 2022	3.660	3.745	3.570	3.640	48,685	-0.03(-0.82%)
Jul 05, 2022	3.680	3.710	3.500	3.670	108,143	+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.