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

(NY: BBAI )

1.800 +0.140 (+8.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
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.