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 (%)
Mar 28, 2024	2.120	2.200	2.035	2.050	6,681,990	-0.10(-4.65%)
Mar 27, 2024	2.100	2.180	2.030	2.150	14,341,707	+0.06(+2.87%)
Mar 26, 2024	2.220	2.230	2.080	2.090	8,639,806	-0.08(-3.69%)
Mar 25, 2024	2.000	2.180	1.960	2.170	12,279,608	+0.17(+8.50%)
Mar 22, 2024	2.050	2.060	1.950	2.000	9,214,285	-0.07(-3.38%)
Mar 21, 2024	2.180	2.220	2.035	2.070	9,672,917	-0.08(-3.72%)
Mar 20, 2024	2.150	2.200	2.070	2.150	11,679,409	-0.05(-2.27%)
Mar 19, 2024	2.050	2.260	2.010	2.200	14,237,559	-0.01(-0.45%)
Mar 18, 2024	2.450	2.490	2.190	2.210	19,618,056	-0.23(-9.43%)
Mar 15, 2024	2.390	2.560	2.360	2.440	22,937,036	+0.00(+0.00%)
Mar 14, 2024	2.890	2.890	2.360	2.440	53,804,572	-0.02(-0.81%)
Mar 13, 2024	2.600	2.680	2.400	2.460	40,729,204	+0.13(+5.58%)
Mar 12, 2024	2.440	2.460	2.280	2.330	19,004,072	-0.09(-3.72%)
Mar 11, 2024	2.570	2.620	2.400	2.420	16,702,924	-0.15(-5.84%)
Mar 08, 2024	2.810	2.950	2.520	2.570	39,703,264	-1.19(-31.65%)
Mar 07, 2024	3.860	3.940	3.570	3.760	28,707,190	-0.06(-1.57%)
Mar 06, 2024	4.060	4.269	3.750	3.820	24,276,402	+0.07(+1.87%)
Mar 05, 2024	4.570	4.630	3.540	3.750	37,542,552	-0.58(-13.39%)
Mar 04, 2024	4.100	4.795	4.020	4.330	67,158,560	+0.87(+25.14%)

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.