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

(NY: BBAI )

1.390 -0.090 (-6.08%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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%)
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.