Indicators

(NY: BBAI )

1.800 +0.140 (+8.43%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	5.900	6.040	5.520	5.660	235,586	-0.28(-4.71%)
Dec 30, 2021	5.980	6.200	5.900	5.940	197,677	-0.14(-2.30%)
Dec 29, 2021	6.040	6.310	5.950	6.080	173,925	+0.07(+1.16%)
Dec 28, 2021	6.180	6.200	6.000	6.010	162,210	-0.09(-1.48%)
Dec 27, 2021	6.800	7.190	6.040	6.100	300,261	-0.75(-10.95%)
Dec 23, 2021	6.860	7.130	6.750	6.850	235,559	+0.02(+0.29%)
Dec 22, 2021	7.310	7.510	6.610	6.830	188,330	-0.44(-6.05%)
Dec 21, 2021	7.950	8.180	7.120	7.270	215,421	-0.76(-9.46%)
Dec 20, 2021	8.280	8.280	7.677	8.030	156,216	-0.69(-7.91%)
Dec 17, 2021	7.850	8.800	7.770	8.720	307,350	+0.71(+8.86%)
Dec 16, 2021	8.380	8.519	7.600	8.010	315,283	-0.42(-4.98%)
Dec 15, 2021	8.580	8.890	7.689	8.430	591,582	+0.13(+1.57%)
Dec 14, 2021	7.040	8.980	7.030	8.300	1,358,993	+1.25(+17.73%)
Dec 13, 2021	7.270	7.400	6.750	7.050	287,918	-0.10(-1.40%)
Dec 10, 2021	8.050	8.280	7.065	7.150	497,790	-0.93(-11.51%)
Dec 09, 2021	9.120	9.420	8.050	8.080	402,137	-1.17(-12.65%)

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.