Indicators

(NY: BBAI )

1.800 +0.140 (+8.43%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	1.450	1.550	1.450	1.510	2,223,256	+0.08(+5.59%)
Sep 28, 2023	1.510	1.540	1.410	1.430	2,605,253	-0.04(-2.72%)
Sep 27, 2023	1.310	1.525	1.300	1.470	5,243,525	+0.19(+14.84%)
Sep 26, 2023	1.300	1.350	1.280	1.280	1,386,280	-0.07(-5.19%)
Sep 25, 2023	1.410	1.365	1.330	1.350	2,136,111	-0.07(-4.93%)
Sep 22, 2023	1.490	1.500	1.400	1.420	1,710,131	-0.06(-4.05%)
Sep 21, 2023	1.550	1.570	1.480	1.480	1,894,733	-0.11(-6.92%)
Sep 20, 2023	1.640	1.650	1.580	1.590	1,075,775	-0.01(-0.63%)
Sep 19, 2023	1.590	1.620	1.570	1.600	1,164,513	-0.03(-1.84%)
Sep 18, 2023	1.640	1.650	1.570	1.630	1,610,834	-0.03(-1.81%)
Sep 15, 2023	1.620	1.660	1.590	1.660	4,781,211	+0.05(+3.11%)
Sep 14, 2023	1.640	1.680	1.580	1.610	1,666,484	+0.01(+0.63%)
Sep 13, 2023	1.690	1.720	1.600	1.600	2,570,993	-0.11(-6.43%)
Sep 12, 2023	1.680	1.800	1.670	1.710	2,395,947	-0.02(-1.16%)
Sep 11, 2023	1.740	1.800	1.660	1.730	2,681,124	+0.04(+2.37%)
Sep 08, 2023	1.630	1.740	1.600	1.690	2,685,533	+0.10(+6.29%)
Sep 07, 2023	1.630	1.640	1.560	1.590	2,194,700	-0.10(-5.92%)
Sep 06, 2023	1.680	1.740	1.620	1.690	1,888,558	-0.02(-1.17%)
Sep 05, 2023	1.790	1.810	1.670	1.710	4,232,695	-0.01(-0.58%)

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.