Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: BBAI )

1.455 -0.075 (-4.90%)
Streaming Delayed Price Updated: 3:13 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 2.510 2.550 2.330 2.350 4,166,272 -0.10(-4.08%)
Jun 29, 2023 2.320 2.590 2.270 2.450 9,941,276 +0.15(+6.52%)
Jun 28, 2023 2.370 2.400 2.240 2.300 4,302,082 -0.08(-3.36%)
Jun 27, 2023 2.280 2.400 2.230 2.380 3,934,524 +0.10(+4.39%)
Jun 26, 2023 2.300 2.420 2.230 2.280 4,978,631 -0.06(-2.56%)
Jun 23, 2023 2.370 2.373 2.130 2.340 10,400,247 -0.05(-2.09%)
Jun 22, 2023 2.370 2.590 2.340 2.390 6,520,830 -0.01(-0.42%)
Jun 21, 2023 2.590 2.600 2.330 2.400 5,872,703 -0.19(-7.34%)
Jun 20, 2023 2.540 2.670 2.350 2.590 9,167,582 +0.08(+3.19%)
Jun 16, 2023 2.650 2.680 2.460 2.510 8,809,073 -0.05(-1.95%)
Jun 15, 2023 2.230 2.670 2.210 2.560 14,994,397 -0.23(-8.24%)
May 08, 2023 2.790 2.890 2.630 2.790 4,031,599 +0.05(+1.82%)
May 05, 2023 2.620 2.840 2.610 2.740 5,061,124 +0.21(+8.30%)
May 04, 2023 2.630 2.640 2.390 2.530 4,198,444 -0.07(-2.69%)
May 03, 2023 2.580 2.720 2.520 2.600 3,204,814 +0.01(+0.39%)
May 02, 2023 2.950 2.990 2.550 2.590 5,034,846 -0.35(-11.90%)
May 01, 2023 2.880 3.080 2.740 2.940 5,275,124 +0.04(+1.38%)
Apr 28, 2023 2.810 3.020 2.700 2.900 5,156,117 +0.08(+2.84%)
Apr 27, 2023 3.000 3.080 2.800 2.820 6,242,545 -0.05(-1.74%)
Apr 26, 2023 2.560 3.040 2.500 2.870 10,255,658 +0.45(+18.60%)
Apr 25, 2023 2.550 2.660 2.400 2.420 4,249,984 -0.09(-3.59%)
Apr 24, 2023 2.750 2.790 2.360 2.510 7,107,531 -0.30(-10.68%)
Apr 21, 2023 3.050 3.110 2.750 2.810 5,466,722 -0.10(-3.44%)
Apr 20, 2023 3.100 3.415 2.850 2.910 9,992,516 -0.21(-6.73%)
Apr 19, 2023 3.250 3.350 2.995 3.120 8,853,118 -0.29(-8.50%)
Apr 18, 2023 3.640 3.740 3.312 3.410 11,843,175 -0.16(-4.48%)
Apr 17, 2023 3.170 3.720 3.120 3.570 19,093,536 +0.36(+11.21%)
Apr 14, 2023 3.020 3.550 2.900 3.210 25,903,912 +0.42(+15.05%)
Apr 13, 2023 2.790 3.020 2.750 2.790 9,271,838 -0.29(-9.42%)
Apr 12, 2023 3.020 3.100 2.680 3.080 16,133,942 +0.28(+10.00%)
Apr 11, 2023 2.940 3.330 2.800 2.800 16,948,160 -0.01(-0.36%)
Apr 10, 2023 2.520 2.850 2.300 2.810 13,287,904 +0.30(+11.95%)
Apr 06, 2023 2.170 2.700 2.100 2.510 22,597,572 +0.31(+14.09%)
Apr 05, 2023 2.470 2.580 2.020 2.200 12,766,727 -0.48(-17.91%)
Apr 04, 2023 3.050 3.090 2.420 2.680 21,399,634 -0.45(-14.38%)
Apr 03, 2023 2.500 3.180 2.320 3.130 38,344,640 +0.69(+28.28%)
Mar 31, 2023 2.000 2.530 1.970 2.440 30,197,000 +0.46(+23.23%)
Mar 30, 2023 2.030 2.150 1.920 1.980 6,430,390 -0.04(-1.98%)
Mar 29, 2023 1.910 2.059 1.870 2.020 4,936,675 +0.14(+7.45%)
Mar 28, 2023 2.000 2.020 1.850 1.880 2,366,388 -0.08(-4.08%)
Mar 27, 2023 1.930 2.048 1.850 1.960 4,382,733 +0.08(+4.26%)
Mar 24, 2023 1.960 2.090 1.830 1.880 6,109,223 -0.05(-2.59%)
Mar 23, 2023 1.910 2.060 1.790 1.930 8,422,753 +0.09(+4.89%)
Mar 22, 2023 1.860 2.130 1.740 1.840 10,240,238 -0.03(-1.60%)
Mar 21, 2023 1.580 2.180 1.570 1.870 16,943,152 +0.36(+23.84%)
Mar 20, 2023 1.800 1.820 1.510 1.510 2,761,869 -0.26(-14.69%)
Mar 17, 2023 1.780 1.930 1.700 1.770 5,968,710 +0.13(+7.93%)
Mar 16, 2023 1.760 1.800 1.640 1.640 2,741,526 -0.14(-7.87%)
Mar 15, 2023 1.720 1.830 1.610 1.780 3,260,532 -0.09(-4.81%)
Mar 14, 2023 2.070 2.130 1.800 1.870 5,630,290 -0.41(-17.98%)
Mar 13, 2023 2.120 2.380 2.001 2.280 5,707,040 +0.11(+5.07%)
Mar 10, 2023 2.160 2.300 2.000 2.170 3,617,779 -0.03(-1.36%)
Mar 09, 2023 2.620 2.630 2.160 2.200 5,636,901 -0.35(-13.73%)
Mar 08, 2023 2.930 2.980 2.500 2.550 6,534,691 -0.47(-15.56%)
Mar 07, 2023 3.190 3.400 2.940 3.020 6,654,738 -0.16(-5.03%)
Mar 06, 2023 3.220 3.790 3.130 3.180 12,306,818 +0.00(+0.00%)
Mar 03, 2023 3.100 3.480 2.970 3.180 15,851,260 +0.34(+11.97%)
Mar 02, 2023 2.500 3.060 2.450 2.840 4,580,052 +0.23(+8.81%)
Mar 01, 2023 2.930 2.960 2.530 2.610 2,084,362 -0.33(-11.22%)
Feb 28, 2023 2.970 3.200 2.930 2.940 1,675,459 -0.20(-6.37%)
Feb 27, 2023 3.200 3.240 2.860 3.140 2,990,351 -0.01(-0.32%)
Feb 24, 2023 3.380 3.410 3.150 3.150 1,728,212 -0.27(-7.89%)
Feb 23, 2023 3.660 3.838 3.400 3.420 3,732,862 -0.01(-0.29%)
Feb 22, 2023 3.390 3.650 3.340 3.430 2,232,086 -0.05(-1.44%)
Feb 21, 2023 3.830 4.000 3.450 3.480 2,734,665 -0.43(-11.00%)
Feb 17, 2023 3.950 4.090 3.760 3.910 3,960,633 -0.07(-1.76%)
Feb 16, 2023 4.160 4.490 3.860 3.980 6,974,815 -0.26(-6.13%)
Feb 15, 2023 4.100 4.420 3.820 4.240 7,912,783 +0.10(+2.42%)
Feb 14, 2023 3.810 4.400 3.690 4.140 9,310,874 +0.22(+5.61%)
Feb 13, 2023 4.970 5.030 3.810 3.920 8,201,020 -0.90(-18.67%)
Feb 10, 2023 4.720 5.170 4.600 4.820 6,423,326 -0.01(-0.21%)
Feb 09, 2023 5.540 5.690 4.530 4.830 8,577,244 -0.61(-11.21%)
Feb 08, 2023 5.280 5.790 5.020 5.440 15,947,111 +0.52(+10.57%)
Feb 07, 2023 6.010 6.130 4.860 4.920 12,340,105 -1.19(-19.48%)
Feb 06, 2023 5.780 6.770 5.330 6.110 34,626,804 +0.92(+17.73%)
Feb 03, 2023 3.530 5.900 3.430 5.190 55,029,880 +1.59(+44.17%)
Feb 02, 2023 3.580 3.970 3.450 3.600 5,383,120 +0.17(+4.96%)
Feb 01, 2023 3.360 3.650 3.030 3.430 6,787,121 +0.16(+4.89%)
Jan 31, 2023 3.310 4.450 3.170 3.270 25,691,756 -0.71(-17.84%)
Jan 30, 2023 3.020 4.140 2.550 3.980 59,988,028 +1.56(+64.46%)
Jan 27, 2023 2.280 2.890 2.150 2.420 7,409,893 +0.15(+6.61%)
Jan 26, 2023 2.320 2.480 2.170 2.270 3,383,270 -0.09(-3.81%)
Jan 25, 2023 2.000 2.424 1.880 2.360 5,302,638 +0.31(+15.12%)
Jan 24, 2023 1.920 2.250 1.881 2.050 2,890,118 +0.12(+6.22%)
Jan 23, 2023 1.900 1.990 1.860 1.930 841,644 -0.02(-1.03%)
Jan 20, 2023 1.800 2.030 1.800 1.950 1,439,394 +0.08(+4.28%)
Jan 19, 2023 1.910 1.980 1.790 1.870 790,381 -0.06(-3.11%)
Jan 18, 2023 1.910 2.070 1.890 1.930 2,133,972 +0.07(+3.76%)
Jan 17, 2023 2.050 2.090 1.750 1.860 4,235,128 -0.53(-22.18%)
Jan 13, 2023 2.590 2.810 2.230 2.390 10,814,452 -0.66(-21.64%)
Jan 12, 2023 3.630 3.850 2.650 3.050 112,542,240 +2.20(+260.48%)
Jan 11, 2023 0.7800 0.8500 0.7600 0.8461 78,157 +0.07(+8.49%)
Jan 10, 2023 0.7799 0.7800 0.7500 0.7799 68,323 +0.02(+2.62%)
Jan 09, 2023 0.7700 0.7800 0.7006 0.7600 65,037 +0.00(+0.00%)
Jan 06, 2023 0.7400 0.7899 0.7300 0.7600 37,296 +0.00(+0.03%)
Jan 05, 2023 0.8359 0.8359 0.7406 0.7598 27,417 -0.00(-0.59%)
Jan 04, 2023 0.7500 0.7800 0.6743 0.7643 58,542 +0.03(+4.67%)
Jan 03, 2023 0.7200 0.7749 0.6957 0.7302 67,507 +0.06(+8.39%)
Dec 30, 2022 0.6000 0.6784 0.5800 0.6737 199,063 +0.04(+6.46%)
Dec 29, 2022 0.6300 0.6698 0.6000 0.6328 163,702 -0.01(-2.10%)
Dec 28, 2022 0.6901 0.7100 0.6300 0.6464 178,729 -0.06(-9.12%)
Dec 27, 2022 0.7500 0.7572 0.7000 0.7113 48,500 -0.02(-2.96%)
Dec 23, 2022 0.7500 0.7594 0.7100 0.7330 81,369 -0.01(-0.93%)
Dec 22, 2022 0.7600 0.7600 0.7100 0.7399 34,602 -0.02(-2.63%)
Dec 21, 2022 0.7700 0.7800 0.7000 0.7599 119,577 +0.01(+1.65%)
Dec 20, 2022 0.7800 0.7999 0.7200 0.7476 58,053 -0.05(-5.86%)
Dec 19, 2022 0.7800 0.8399 0.7501 0.7941 123,051 -0.03(-3.16%)
Dec 16, 2022 0.8500 0.8500 0.8000 0.8200 61,725 -0.04(-4.53%)
Dec 15, 2022 0.9589 0.9589 0.8200 0.8589 90,204 -0.07(-7.64%)
Dec 14, 2022 0.9799 0.9799 0.9014 0.9299 56,173 +0.01(+1.09%)
Dec 13, 2022 0.9300 0.9700 0.8901 0.9199 74,443 +0.02(+2.21%)
Dec 12, 2022 0.9300 1.020 0.9000 0.9000 148,447 -0.06(-6.25%)
Dec 09, 2022 1.000 1.000 0.9343 0.9600 41,232 +0.03(+3.24%)
Dec 08, 2022 0.8800 0.9400 0.8700 0.9299 57,628 +0.03(+3.32%)
Dec 07, 2022 0.9252 0.9748 0.9000 0.9000 21,840 -0.05(-5.51%)
Dec 06, 2022 0.9800 0.9800 0.9203 0.9525 26,376 -0.03(-2.81%)
Dec 05, 2022 0.9400 0.9800 0.9200 0.9800 60,808 +0.03(+2.77%)
Dec 02, 2022 0.8700 0.9699 0.8700 0.9536 46,821 +0.07(+8.36%)
Dec 01, 2022 0.9500 0.9688 0.8500 0.8800 142,331 -0.09(-9.28%)
Nov 30, 2022 0.9901 0.9901 0.9600 0.9700 61,469 -0.03(-3.00%)
Nov 29, 2022 0.9800 1.030 0.9700 1.000 91,898 +0.00(+0.08%)
Nov 28, 2022 0.9800 1.010 0.9800 0.9992 39,316 +0.02(+1.89%)
Nov 25, 2022 1.010 1.010 0.9600 0.9807 21,300 -0.00(-0.20%)
Nov 23, 2022 1.000 1.000 0.9700 0.9827 30,627 +0.00(+0.27%)
Nov 22, 2022 1.000 1.005 0.9600 0.9801 129,850 -0.02(-1.99%)
Nov 21, 2022 1.000 1.000 0.9800 1.000 57,512 +0.02(+2.16%)
Nov 18, 2022 1.040 1.040 0.9700 0.9789 29,908 -0.02(-1.81%)
Nov 17, 2022 0.9800 1.020 0.9500 0.9969 66,287 +0.01(+0.70%)
Nov 16, 2022 1.030 1.080 0.9834 0.9900 247,423 -0.06(-5.71%)
Nov 15, 2022 1.090 1.100 1.030 1.050 86,114 -0.04(-3.67%)
Nov 14, 2022 1.100 1.120 1.050 1.090 64,657 +0.00(+0.00%)
Nov 11, 2022 1.020 1.090 1.010 1.090 34,005 +0.06(+5.83%)
Nov 10, 2022 0.9500 1.070 0.9100 1.030 260,978 +0.02(+1.98%)
Nov 09, 2022 1.090 1.090 1.010 1.010 112,578 -0.07(-6.48%)
Nov 08, 2022 1.150 1.150 1.050 1.080 112,413 -0.02(-1.82%)
Nov 07, 2022 1.170 1.170 1.090 1.100 74,147 -0.01(-0.90%)
Nov 04, 2022 1.170 1.240 1.100 1.110 153,078 -0.08(-6.72%)
Nov 03, 2022 1.170 1.245 1.170 1.190 83,739 +0.02(+1.71%)
Nov 02, 2022 1.230 1.240 1.140 1.170 127,514 -0.09(-7.14%)
Nov 01, 2022 1.390 1.390 1.260 1.260 120,666 -0.09(-6.67%)
Oct 31, 2022 1.300 1.360 1.280 1.350 93,437 +0.03(+2.27%)
Oct 28, 2022 1.350 1.390 1.310 1.320 209,899 -0.08(-5.71%)
Oct 27, 2022 1.200 1.539 1.170 1.400 896,379 +0.24(+20.69%)
Oct 26, 2022 1.210 1.210 1.140 1.160 123,347 +0.01(+0.87%)
Oct 25, 2022 1.120 1.189 1.120 1.150 138,591 +0.02(+1.77%)
Oct 24, 2022 1.200 1.230 1.120 1.130 82,275 -0.10(-8.13%)
Oct 21, 2022 1.150 1.260 1.110 1.230 74,335 +0.06(+5.13%)
Oct 20, 2022 1.160 1.200 1.150 1.170 91,528 -0.01(-0.85%)
Oct 19, 2022 1.280 1.300 1.170 1.180 205,517 -0.12(-9.23%)
Oct 18, 2022 1.300 1.320 1.250 1.300 134,930 +0.03(+2.36%)
Oct 17, 2022 1.290 1.350 1.250 1.270 93,928 -0.03(-2.31%)
Oct 14, 2022 1.330 1.368 1.290 1.300 82,492 -0.05(-3.70%)
Oct 13, 2022 1.340 1.380 1.260 1.350 133,457 +0.00(+0.00%)
Oct 12, 2022 1.270 1.390 1.240 1.350 202,661 +0.07(+5.47%)
Oct 11, 2022 1.330 1.345 1.250 1.280 177,672 -0.12(-8.57%)
Oct 10, 2022 1.420 1.455 1.228 1.400 683,980 -0.08(-5.41%)
Oct 07, 2022 1.430 1.620 1.370 1.480 407,626 -0.01(-0.67%)
Oct 06, 2022 1.700 1.700 1.470 1.490 776,387 -0.31(-17.22%)
Oct 05, 2022 1.730 2.080 1.730 1.800 3,614,263 +0.05(+2.86%)
Oct 04, 2022 1.540 1.850 1.540 1.750 2,292,889 +0.14(+8.70%)
Oct 03, 2022 1.590 1.630 1.430 1.610 1,543,397 +0.04(+2.55%)
Sep 30, 2022 1.530 1.640 1.470 1.570 1,808,236 +0.02(+1.29%)
Sep 29, 2022 1.610 1.800 1.470 1.550 54,655,564 +0.36(+30.25%)
Sep 28, 2022 1.250 1.300 1.190 1.190 166,319 -0.04(-3.25%)
Sep 27, 2022 1.280 1.330 1.200 1.230 81,541 -0.08(-6.11%)
Sep 26, 2022 1.300 1.330 1.270 1.310 40,795 -0.02(-1.50%)
Sep 23, 2022 1.340 1.370 1.210 1.330 152,159 -0.02(-1.48%)
Sep 22, 2022 1.450 1.460 1.330 1.350 101,447 -0.06(-4.26%)
Sep 21, 2022 1.400 1.500 1.400 1.410 59,568 +0.01(+0.71%)
Sep 20, 2022 1.450 1.450 1.390 1.400 30,405 -0.05(-3.45%)
Sep 19, 2022 1.490 1.560 1.430 1.450 57,928 -0.03(-2.03%)
Sep 16, 2022 1.460 1.560 1.432 1.480 163,053 -0.03(-1.99%)
Sep 15, 2022 1.430 1.540 1.406 1.510 72,258 +0.06(+4.14%)
Sep 14, 2022 1.390 1.480 1.390 1.450 60,816 -0.04(-2.68%)
Sep 13, 2022 1.520 1.520 1.420 1.490 123,786 +0.02(+1.36%)
Sep 12, 2022 1.480 1.480 1.390 1.470 127,215 +0.05(+3.52%)
Sep 09, 2022 1.350 1.480 1.312 1.420 281,092 +0.11(+8.40%)
Sep 08, 2022 1.280 1.340 1.231 1.310 134,780 +0.05(+3.97%)
Sep 07, 2022 1.260 1.280 1.240 1.260 166,703 +0.01(+0.80%)
Sep 06, 2022 1.500 1.490 1.250 1.250 380,400 -0.21(-14.38%)
Sep 02, 2022 1.540 1.570 1.430 1.460 156,099 -0.05(-3.31%)
Sep 01, 2022 1.520 1.570 1.490 1.510 129,720 -0.03(-1.95%)
Aug 31, 2022 1.580 1.580 1.490 1.540 104,504 -0.04(-2.53%)
Aug 30, 2022 1.570 1.630 1.560 1.580 176,748 +0.01(+0.64%)
Aug 29, 2022 1.530 1.570 1.470 1.570 265,354 +0.04(+2.61%)
Aug 26, 2022 1.490 1.540 1.450 1.530 291,551 +0.02(+1.32%)
Aug 25, 2022 1.400 1.540 1.380 1.510 335,238 +0.12(+8.63%)
Aug 24, 2022 1.400 1.440 1.370 1.390 218,883 -0.01(-0.71%)
Aug 23, 2022 1.500 1.530 1.380 1.400 360,253 -0.11(-7.28%)
Aug 22, 2022 1.580 1.700 1.480 1.510 395,218 -0.06(-3.82%)
Aug 19, 2022 1.700 1.700 1.570 1.570 290,453 -0.12(-7.10%)
Aug 18, 2022 1.710 1.750 1.640 1.690 354,544 -0.05(-2.87%)
Aug 17, 2022 1.790 1.800 1.700 1.740 331,774 -0.05(-2.79%)
Aug 16, 2022 1.970 1.970 1.764 1.790 801,764 -0.17(-8.67%)
Aug 15, 2022 1.950 1.980 1.871 1.960 297,504 +0.04(+2.08%)
Aug 12, 2022 1.870 2.000 1.860 1.920 458,606 -0.01(-0.52%)
Aug 11, 2022 2.020 2.060 1.880 1.930 712,809 -0.07(-3.50%)
Aug 10, 2022 2.250 2.280 1.890 2.000 1,560,778 -0.74(-27.01%)
Aug 09, 2022 2.710 2.910 2.470 2.740 1,211,046 +0.00(+0.00%)
Aug 08, 2022 3.010 3.310 2.611 2.740 1,946,076 +0.04(+1.48%)
Aug 05, 2022 2.410 4.340 2.380 2.700 10,936,562 +0.29(+12.03%)
Aug 04, 2022 2.410 2.450 2.330 2.410 402,245 +0.01(+0.42%)
Aug 03, 2022 2.430 2.529 2.370 2.400 290,311 -0.06(-2.44%)
Aug 02, 2022 2.450 2.481 2.330 2.460 188,204 +0.01(+0.41%)
Aug 01, 2022 2.590 2.640 2.360 2.450 115,457 -0.09(-3.54%)
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.