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 (%)
Jul 31, 2023	1.880	2.020	1.880	2.010	3,781,311	+0.14(+7.49%)
Jul 28, 2023	1.800	1.880	1.750	1.870	2,732,559	+0.12(+6.86%)
Jul 27, 2023	1.950	1.950	1.740	1.750	3,875,857	-0.18(-9.33%)
Jul 26, 2023	1.880	1.970	1.860	1.930	2,656,629	+0.06(+3.21%)
Jul 25, 2023	1.880	1.930	1.860	1.870	2,416,307	-0.04(-2.09%)
Jul 24, 2023	1.950	1.963	1.860	1.910	2,981,492	-0.05(-2.55%)
Jul 21, 2023	1.940	2.000	1.890	1.960	3,081,022	+0.07(+3.70%)
Jul 20, 2023	2.060	2.090	1.860	1.890	7,463,553	-0.18(-8.70%)
Jul 19, 2023	2.050	2.230	2.050	2.070	6,011,639	+0.03(+1.47%)
Jul 18, 2023	2.040	2.080	2.020	2.040	3,087,436	+0.01(+0.49%)
Jul 17, 2023	2.030	2.080	2.010	2.030	2,823,865	+0.00(+0.00%)
Jul 14, 2023	2.110	2.110	1.980	2.030	4,338,773	-0.08(-3.79%)
Jul 13, 2023	2.140	2.180	2.080	2.110	4,551,314	+0.01(+0.48%)
Jul 12, 2023	2.170	2.170	2.065	2.100	4,400,705	+0.03(+1.45%)
Jul 11, 2023	2.100	2.130	2.000	2.070	5,089,731	-0.02(-0.96%)
Jul 10, 2023	2.130	2.140	2.040	2.090	3,851,103	-0.02(-0.95%)
Jul 07, 2023	2.110	2.239	2.090	2.110	4,492,717	+0.03(+1.44%)
Jul 06, 2023	2.220	2.240	2.080	2.080	5,900,181	-0.20(-8.77%)
Jul 05, 2023	2.360	2.400	2.260	2.280	2,912,037	-0.11(-4.60%)

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.