Indicators

(NY: BBAI )

1.390 -0.090 (-6.08%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	5.080		5.025	5.110	33,080	+0.06(+1.19%)
Jan 28, 2022	5.150	5.150	4.960	5.050	26,044	+0.02(+0.40%)
Jan 27, 2022	5.350	5.540	5.030	5.030	92,747	-0.27(-5.09%)
Jan 26, 2022	5.330	5.390	5.250	5.300	53,820	+0.01(+0.19%)
Jan 25, 2022	5.530	5.850	5.220	5.290	80,357	-0.30(-5.37%)
Jan 24, 2022	5.140	5.720	5.110	5.590	141,649	+0.33(+6.27%)
Jan 21, 2022	5.280	5.420	5.120	5.260	117,851	-0.01(-0.19%)
Jan 20, 2022	5.000	5.440	5.000	5.270	135,259	+0.25(+4.98%)
Jan 19, 2022	4.910	5.020	4.820	5.020	46,319	+0.16(+3.29%)
Jan 18, 2022	4.800	4.950	4.672	4.860	81,400	+0.11(+2.32%)
Jan 14, 2022				4.750	0	+0.02(+0.42%)
Jan 13, 2022	4.960	5.080	4.620	4.730	127,494	-0.23(-4.64%)
Jan 12, 2022	4.980	5.120	4.810	4.960	87,277	+0.01(+0.20%)
Jan 11, 2022	5.000	5.213	4.890	4.950	56,134	-0.06(-1.20%)
Jan 10, 2022	5.010	5.260	4.810	5.010	196,467	-0.11(-2.15%)
Jan 07, 2022	5.300	5.300	5.080	5.120	58,295	-0.16(-3.03%)
Jan 06, 2022	5.640	5.800	5.130	5.280	184,869	-0.44(-7.69%)
Jan 05, 2022	6.020	6.091	5.690	5.720	119,043	-0.30(-4.98%)
Jan 04, 2022	5.890	6.070	5.854	6.020	59,672	+0.16(+2.73%)

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.