Indicators

(NY: BBAI )

1.510 -0.050 (-3.21%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

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%)

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.