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 (%)
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%)
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.