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

(NY: BBAI )

1.480 -0.010 (-0.67%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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%)
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.