(NY: BBAI )

1.235 -0.105 (-7.84%)

Streaming Delayed Price Updated: 2:40 PM EDT, Aug 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 02, 2024	1.310	1.400	1.280	1.340	4,151,139	-0.06(-4.29%)
Aug 01, 2024	1.530	1.540	1.400	1.400	3,097,381	-0.11(-7.28%)
Jul 31, 2024	1.470	1.570	1.455	1.510	2,419,947	+0.06(+4.14%)
Jul 30, 2024	1.440	1.470	1.370	1.450	3,007,141	+0.03(+2.11%)
Jul 29, 2024	1.520	1.530	1.420	1.420	2,581,872	-0.10(-6.58%)
Jul 26, 2024	1.550	1.558	1.480	1.520	2,668,672	-0.02(-1.30%)
Jul 25, 2024	1.490	1.540	1.440	1.540	3,398,683	+0.01(+0.65%)
Jul 24, 2024	1.500	1.540	1.470	1.530	2,506,729	-0.01(-0.65%)
Jul 23, 2024	1.500	1.550	1.490	1.540	2,074,978	+0.04(+2.67%)
Jul 22, 2024	1.480	1.510	1.440	1.500	1,999,163	+0.02(+1.35%)
Jul 19, 2024	1.490	1.515	1.450	1.480	1,427,054	+0.00(+0.00%)
Jul 18, 2024	1.570	1.585	1.460	1.480	2,635,367	-0.06(-3.90%)
Jul 17, 2024	1.610	1.660	1.500	1.540	5,930,081	-0.12(-7.23%)
Jul 16, 2024	1.580	1.670	1.540	1.660	3,663,824	+0.10(+6.41%)
Jul 15, 2024	1.620	1.630	1.550	1.560	2,654,601	-0.05(-3.11%)
Jul 12, 2024	1.580	1.610	1.550	1.610	3,032,663	+0.01(+0.63%)
Jul 11, 2024	1.590	1.630	1.530	1.600	4,436,063	+0.05(+3.23%)
Jul 10, 2024	1.440	1.560	1.430	1.550	4,814,168	+0.10(+6.90%)
Jul 09, 2024	1.490	1.500	1.430	1.450	2,450,375	-0.03(-2.03%)
Jul 08, 2024	1.430	1.510	1.410	1.480	2,260,154	+0.05(+3.50%)
Jul 05, 2024	1.450	1.460	1.400	1.430	2,310,643	-0.05(-3.38%)
Jul 03, 2024	1.440	1.500	1.440	1.480	1,847,691	+0.03(+2.07%)
Jul 02, 2024	1.440	1.470	1.410	1.450	1,355,258	-0.01(-0.68%)
Jul 01, 2024	1.490	1.500	1.410	1.460	2,330,263	-0.05(-3.31%)
Jun 28, 2024	1.490	1.520	1.470	1.510	8,518,272	+0.02(+1.34%)
Jun 27, 2024	1.360	1.500	1.360	1.490	3,465,706	+0.10(+7.19%)
Jun 26, 2024	1.330	1.390	1.310	1.390	2,734,372	+0.04(+2.96%)
Jun 25, 2024	1.270	1.380	1.235	1.350	3,220,162	+0.08(+6.30%)
Jun 24, 2024	1.290	1.330	1.260	1.270	2,298,045	-0.02(-1.55%)
Jun 21, 2024	1.230	1.300	1.220	1.290	3,197,990	+0.09(+7.50%)
Jun 20, 2024	1.290	1.300	1.180	1.200	5,038,376	-0.09(-6.98%)
Jun 18, 2024	1.300	1.346	1.290	1.290	2,647,841	-0.03(-2.27%)
Jun 17, 2024	1.350	1.360	1.300	1.320	3,008,990	-0.04(-2.94%)
Jun 14, 2024	1.370	1.380	1.350	1.360	1,818,772	-0.01(-0.73%)
Jun 13, 2024	1.430	1.430	1.360	1.370	1,618,649	-0.03(-2.14%)
Jun 12, 2024	1.400	1.470	1.390	1.400	2,840,328	+0.00(+0.00%)
Jun 11, 2024	1.360	1.420	1.340	1.400	2,865,954	+0.04(+2.94%)
Jun 10, 2024	1.400	1.420	1.360	1.360	4,073,450	-0.08(-5.56%)
Jun 07, 2024	1.410	1.480	1.370	1.440	5,564,018	+0.08(+5.88%)
Jun 06, 2024	1.410	1.420	1.320	1.360	4,933,263	-0.05(-3.55%)
Jun 05, 2024	1.480	1.490	1.395	1.410	4,274,325	-0.07(-4.73%)
Jun 04, 2024	1.480	1.500	1.460	1.480	2,326,789	+0.00(+0.00%)

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.