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 (%)
May 31, 2022 5.370 5.740 5.230 5.330 296,356 -0.05(-0.93%)
May 27, 2022 5.890 5.890 5.080 5.380 381,388 -0.40(-6.92%)
May 26, 2022 6.250 6.455 5.705 5.780 439,236 -0.74(-11.35%)
May 25, 2022 6.360 7.200 6.210 6.520 555,601 +0.41(+6.71%)
May 24, 2022 7.910 7.990 6.020 6.110 874,241 -4.01(-39.62%)
May 23, 2022 9.980 10.52 9.267 10.12 502,604 +0.12(+1.20%)
May 20, 2022 10.15 10.30 9.090 10.00 570,656 +0.30(+3.09%)
May 19, 2022 9.210 10.26 8.880 9.700 781,880 +0.49(+5.32%)
May 18, 2022 7.700 9.720 7.439 9.210 956,576 +1.61(+21.18%)
May 17, 2022 7.270 7.647 7.150 7.600 95,432 +0.27(+3.68%)
May 16, 2022 7.540 7.860 7.250 7.330 81,897 -0.31(-4.06%)
May 13, 2022 7.560 7.720 7.420 7.640 56,209 +0.24(+3.24%)
May 12, 2022 7.350 7.600 7.135 7.400 90,176 -0.10(-1.33%)
May 11, 2022 7.990 8.130 7.350 7.500 86,913 -0.51(-6.37%)
May 10, 2022 8.490 8.760 7.640 8.010 129,173 -0.23(-2.79%)
May 09, 2022 9.850 9.980 8.060 8.240 257,308 -1.83(-18.17%)
May 06, 2022 10.18 10.29 9.840 10.07 76,746 -0.27(-2.61%)
May 05, 2022 10.49 10.92 10.18 10.34 126,191 -0.23(-2.18%)
May 04, 2022 10.93 11.39 10.06 10.57 246,986 -0.53(-4.77%)
May 03, 2022 10.63 11.61 10.52 11.10 352,531 +0.43(+4.03%)
May 02, 2022 9.810 11.02 9.779 10.67 151,640 +0.66(+6.59%)
Apr 29, 2022 10.03 10.38 9.570 10.01 114,413 -0.42(-4.03%)
Apr 28, 2022 10.41 10.77 10.09 10.43 98,881 -0.17(-1.60%)
Apr 27, 2022 9.760 10.85 9.550 10.60 207,833 +0.64(+6.43%)
Apr 26, 2022 9.900 10.25 9.650 9.960 148,548 -0.14(-1.39%)
Apr 25, 2022 9.550 10.34 8.400 10.10 594,167 +1.55(+18.13%)
Apr 22, 2022 11.50 12.39 8.110 8.550 1,007,354 -3.25(-27.54%)
Apr 21, 2022 11.71 12.10 11.27 11.80 289,707 +0.13(+1.11%)
Apr 20, 2022 10.97 11.95 10.97 11.67 294,205 +0.54(+4.85%)
Apr 19, 2022 11.70 12.18 10.97 11.13 466,474 -0.50(-4.30%)
Apr 18, 2022 12.76 12.93 11.57 11.63 575,051 -1.00(-7.92%)
Apr 14, 2022 12.53 13.59 12.38 12.63 823,646 -0.06(-0.47%)
Apr 13, 2022 11.99 13.11 11.76 12.69 852,483 +0.95(+8.09%)
Apr 12, 2022 11.79 12.29 10.82 11.74 589,733 -0.58(-4.71%)
Apr 11, 2022 11.17 12.70 10.62 12.32 1,507,755 +0.74(+6.39%)
Apr 08, 2022 11.78 14.04 11.40 11.58 4,901,549 +0.04(+0.35%)
Apr 07, 2022 10.97 12.73 10.50 11.54 5,021,365 +1.17(+11.28%)
Apr 06, 2022 14.69 16.12 10.28 10.37 18,000,688 +0.03(+0.29%)
Apr 05, 2022 8.790 11.27 8.790 10.34 2,062,756 +1.60(+18.31%)
Apr 04, 2022 8.720 8.900 8.370 8.740 185,990 +0.38(+4.55%)
Apr 01, 2022 8.820 8.980 8.040 8.360 224,683 +0.12(+1.46%)
Mar 31, 2022 8.330 8.480 7.990 8.240 302,199 -0.03(-0.36%)
Mar 30, 2022 7.320 8.270 7.310 8.270 679,697 +1.27(+18.14%)
Mar 29, 2022 7.370 8.040 6.890 7.000 187,703 -0.47(-6.29%)
Mar 28, 2022 7.850 8.120 7.410 7.470 253,154 -0.09(-1.19%)
Mar 25, 2022 7.150 7.655 6.900 7.560 170,608 +0.23(+3.14%)
Mar 24, 2022 6.430 7.466 6.300 7.330 274,060 +1.04(+16.53%)
Mar 23, 2022 6.200 6.480 6.010 6.290 321,726 +0.09(+1.45%)
Mar 22, 2022 6.250 6.420 5.920 6.200 348,748 +0.03(+0.49%)
Mar 21, 2022 6.550 6.600 6.150 6.170 501,399 -0.27(-4.19%)
Mar 18, 2022 6.960 6.960 6.210 6.440 973,091 -1.85(-22.32%)
Mar 17, 2022 8.440 9.060 8.290 8.290 701,551 -0.16(-1.89%)
Mar 16, 2022 8.340 8.760 7.910 8.450 218,590 +0.29(+3.55%)
Mar 15, 2022 8.700 8.700 7.550 8.160 335,202 -0.32(-3.77%)
Mar 14, 2022 10.37 10.37 8.440 8.480 408,835 -0.98(-10.36%)
Mar 11, 2022 8.800 10.50 8.490 9.460 1,085,598 +0.85(+9.87%)
Mar 10, 2022 8.270 9.430 8.270 8.610 468,175 +0.07(+0.82%)
Mar 09, 2022 7.920 9.130 7.550 8.540 526,397 +0.61(+7.69%)
Mar 08, 2022 9.460 9.500 7.000 7.930 1,051,683 -1.68(-17.48%)
Mar 07, 2022 7.950 9.710 7.780 9.610 1,106,514 +1.86(+24.00%)
Mar 04, 2022 7.310 8.194 7.170 7.750 574,364 +0.29(+3.89%)
Mar 03, 2022 6.600 7.460 6.420 7.460 547,225 +0.78(+11.68%)
Mar 02, 2022 5.980 7.110 5.770 6.680 939,719 +0.84(+14.38%)
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.