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 (%)
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%)
Feb 01, 2022 5.150 5.500 5.120 5.160 97,355 +0.05(+0.98%)
Jan 31, 2022 5.080 5.025 5.110 33,080 +0.06(+1.19%)
Jan 28, 2022 5.150 5.150 4.960 5.050 26,044 +0.02(+0.40%)
Jan 27, 2022 5.350 5.540 5.030 5.030 92,747 -0.27(-5.09%)
Jan 26, 2022 5.330 5.390 5.250 5.300 53,820 +0.01(+0.19%)
Jan 25, 2022 5.530 5.850 5.220 5.290 80,357 -0.30(-5.37%)
Jan 24, 2022 5.140 5.720 5.110 5.590 141,649 +0.33(+6.27%)
Jan 21, 2022 5.280 5.420 5.120 5.260 117,851 -0.01(-0.19%)
Jan 20, 2022 5.000 5.440 5.000 5.270 135,259 +0.25(+4.98%)
Jan 19, 2022 4.910 5.020 4.820 5.020 46,319 +0.16(+3.29%)
Jan 18, 2022 4.800 4.950 4.672 4.860 81,400 +0.11(+2.32%)
Jan 14, 2022 4.750 0 +0.02(+0.42%)
Jan 13, 2022 4.960 5.080 4.620 4.730 127,494 -0.23(-4.64%)
Jan 12, 2022 4.980 5.120 4.810 4.960 87,277 +0.01(+0.20%)
Jan 11, 2022 5.000 5.213 4.890 4.950 56,134 -0.06(-1.20%)
Jan 10, 2022 5.010 5.260 4.810 5.010 196,467 -0.11(-2.15%)
Jan 07, 2022 5.300 5.300 5.080 5.120 58,295 -0.16(-3.03%)
Jan 06, 2022 5.640 5.800 5.130 5.280 184,869 -0.44(-7.69%)
Jan 05, 2022 6.020 6.091 5.690 5.720 119,043 -0.30(-4.98%)
Jan 04, 2022 5.890 6.070 5.854 6.020 59,672 +0.16(+2.73%)
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.