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 (%)
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%)
Mar 01, 2022 5.780 5.990 5.690 5.840 83,399 +0.06(+1.04%)
Feb 28, 2022 6.180 6.640 5.390 5.780 446,824 -0.28(-4.62%)
Feb 25, 2022 5.880 6.440 5.330 6.060 800,391 +0.56(+10.18%)
Feb 24, 2022 5.210 6.290 4.980 5.500 448,966 +0.29(+5.57%)
Feb 23, 2022 5.000 5.214 5.000 5.210 34,384 +0.20(+3.99%)
Feb 22, 2022 5.000 5.155 4.900 5.010 24,230 -0.09(-1.76%)
Feb 18, 2022 5.100 0 -0.09(-1.73%)
Feb 17, 2022 5.230 5.345 5.010 5.190 73,369 -0.06(-1.14%)
Feb 16, 2022 5.190 5.320 5.140 5.250 42,114 +0.05(+0.96%)
Feb 15, 2022 4.810 5.280 4.780 5.200 80,682 +0.36(+7.44%)
Feb 14, 2022 4.530 4.980 4.530 4.840 65,164 +0.23(+4.99%)
Feb 11, 2022 4.710 4.810 4.550 4.610 73,702 -0.12(-2.54%)
Feb 10, 2022 4.920 5.020 4.690 4.730 69,327 -0.20(-4.06%)
Feb 09, 2022 5.060 5.195 4.860 4.930 85,486 -0.15(-2.95%)
Feb 08, 2022 5.200 5.200 4.910 5.080 61,791 -0.12(-2.31%)
Feb 07, 2022 5.210 5.350 5.160 5.200 36,681 -0.09(-1.70%)
Feb 04, 2022 5.100 5.300 4.990 5.290 59,197 +0.12(+2.32%)
Feb 03, 2022 5.110 5.170 21,522 +0.01(+0.19%)
Feb 02, 2022 5.150 5.400 5.060 5.160 32,681 +0.00(+0.00%)
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.