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 29, 2024	3.320	3.550	3.150	3.360	18,576,326	+0.22(+7.01%)
Feb 28, 2024	3.670	3.750	3.050	3.140	28,297,142	-0.30(-8.72%)
Feb 27, 2024	2.720	3.470	2.640	3.440	48,253,616	+0.95(+38.15%)
Feb 26, 2024	1.950	2.495	1.920	2.490	15,149,210	+0.54(+27.69%)
Feb 23, 2024	2.070	2.070	1.920	1.950	3,410,151	-0.11(-5.34%)
Feb 22, 2024	2.080	2.200	2.050	2.060	4,357,961	+0.13(+6.74%)
Feb 21, 2024	2.070	2.075	1.900	1.930	4,462,665	-0.20(-9.39%)
Feb 20, 2024	2.170	2.260	2.040	2.130	6,300,048	-0.08(-3.62%)
Feb 16, 2024	2.260	2.270	2.080	2.210	7,821,203	-0.04(-1.78%)
Feb 15, 2024	2.130	2.330	1.940	2.250	13,555,942	+0.34(+17.80%)
Feb 14, 2024	1.870	1.930	1.830	1.910	2,070,484	+0.11(+6.11%)
Feb 13, 2024	1.810	1.880	1.740	1.800	2,459,633	-0.16(-8.16%)
Feb 12, 2024	1.860	2.020	1.850	1.960	4,238,988	+0.11(+5.95%)
Feb 09, 2024	1.730	1.910	1.730	1.850	3,897,741	+0.13(+7.56%)
Feb 08, 2024	1.650	1.750	1.620	1.720	1,900,313	+0.06(+3.61%)
Feb 07, 2024	1.710	1.720	1.650	1.660	1,398,557	-0.08(-4.60%)
Feb 06, 2024	1.600	1.760	1.580	1.740	2,286,654	+0.16(+10.13%)
Feb 05, 2024	1.660	1.690	1.570	1.580	1,543,169	-0.05(-3.07%)
Feb 02, 2024	1.630	1.650	1.570	1.630	1,308,133	-0.02(-1.21%)

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.