Indicators

(NY: BBAI )

1.510 +0.020 (+1.34%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	2.330	2.330	2.110	2.140	4,008,330	-0.19(-8.15%)
Dec 28, 2023	2.130	2.350	2.125	2.330	6,143,158	+0.22(+10.43%)
Dec 27, 2023	2.020	2.190	1.970	2.110	4,878,294	+0.14(+7.11%)
Dec 26, 2023	1.870	1.990	1.865	1.970	2,668,994	+0.12(+6.49%)
Dec 22, 2023	1.780	1.920	1.745	1.850	3,289,650	+0.11(+6.32%)
Dec 21, 2023	1.740	1.747	1.670	1.740	1,001,324	+0.07(+4.19%)
Dec 20, 2023	1.770	1.820	1.660	1.670	1,836,769	-0.11(-6.18%)
Dec 19, 2023	1.780	1.870	1.720	1.780	2,190,244	+0.00(+0.00%)
Dec 18, 2023	1.890	1.950	1.770	1.780	2,188,802	-0.14(-7.29%)
Dec 15, 2023	1.890	1.970	1.880	1.920	2,703,011	+0.04(+2.13%)
Dec 14, 2023	1.890	1.940	1.840	1.880	2,746,540	+0.04(+2.17%)
Dec 13, 2023	1.700	1.840	1.670	1.840	2,167,957	+0.17(+10.18%)
Dec 12, 2023	1.800	1.800	1.651	1.670	1,611,022	-0.12(-6.70%)
Dec 11, 2023	1.770	1.805	1.720	1.790	1,698,375	+0.05(+2.87%)
Dec 08, 2023	1.610	1.760	1.610	1.740	1,669,305	+0.10(+6.10%)
Dec 07, 2023	1.680	1.700	1.620	1.640	1,366,517	-0.04(-2.38%)
Dec 06, 2023	1.730	1.760	1.671	1.680	1,101,207	-0.03(-1.75%)
Dec 05, 2023	1.770	1.795	1.700	1.710	1,671,510	-0.07(-3.93%)
Dec 04, 2023	1.810	1.820	1.750	1.780	1,497,640	-0.02(-1.11%)

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.