Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: BBAI )

1.600 +0.090 (+5.96%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Sep 30, 2022 1.530 1.640 1.470 1.570 1,808,236 +0.02(+1.29%)
Sep 29, 2022 1.610 1.800 1.470 1.550 54,655,564 +0.36(+30.25%)
Sep 28, 2022 1.250 1.300 1.190 1.190 166,319 -0.04(-3.25%)
Sep 27, 2022 1.280 1.330 1.200 1.230 81,541 -0.08(-6.11%)
Sep 26, 2022 1.300 1.330 1.270 1.310 40,795 -0.02(-1.50%)
Sep 23, 2022 1.340 1.370 1.210 1.330 152,159 -0.02(-1.48%)
Sep 22, 2022 1.450 1.460 1.330 1.350 101,447 -0.06(-4.26%)
Sep 21, 2022 1.400 1.500 1.400 1.410 59,568 +0.01(+0.71%)
Sep 20, 2022 1.450 1.450 1.390 1.400 30,405 -0.05(-3.45%)
Sep 19, 2022 1.490 1.560 1.430 1.450 57,928 -0.03(-2.03%)
Sep 16, 2022 1.460 1.560 1.432 1.480 163,053 -0.03(-1.99%)
Sep 15, 2022 1.430 1.540 1.406 1.510 72,258 +0.06(+4.14%)
Sep 14, 2022 1.390 1.480 1.390 1.450 60,816 -0.04(-2.68%)
Sep 13, 2022 1.520 1.520 1.420 1.490 123,786 +0.02(+1.36%)
Sep 12, 2022 1.480 1.480 1.390 1.470 127,215 +0.05(+3.52%)
Sep 09, 2022 1.350 1.480 1.312 1.420 281,092 +0.11(+8.40%)
Sep 08, 2022 1.280 1.340 1.231 1.310 134,780 +0.05(+3.97%)
Sep 07, 2022 1.260 1.280 1.240 1.260 166,703 +0.01(+0.80%)
Sep 06, 2022 1.500 1.490 1.250 1.250 380,400 -0.21(-14.38%)
Sep 02, 2022 1.540 1.570 1.430 1.460 156,099 -0.05(-3.31%)
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.