Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
BBAI
)
1.360
-0.010 (-0.73%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
.