Indicators

(NY: BBAI )

1.800 +0.140 (+8.43%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	1.690	1.800	1.680	1.800	3,612,257	+0.14(+8.43%)
Apr 25, 2024	1.640	1.700	1.610	1.660	2,618,834	-0.03(-1.78%)
Apr 24, 2024	1.790	1.820	1.650	1.690	6,909,687	-0.02(-1.17%)
Apr 23, 2024	1.680	1.750	1.630	1.710	7,032,102	+0.15(+9.62%)
Apr 22, 2024	1.490	1.600	1.470	1.560	4,461,469	+0.11(+7.59%)
Apr 19, 2024	1.520	1.545	1.440	1.450	4,290,901	-0.08(-5.23%)
Apr 18, 2024	1.580	1.600	1.520	1.530	2,197,289	-0.03(-1.92%)
Apr 17, 2024	1.620	1.670	1.550	1.560	4,631,042	-0.04(-2.50%)
Apr 16, 2024	1.550	1.640	1.550	1.600	3,169,630	+0.02(+1.27%)
Apr 15, 2024	1.730	1.740	1.550	1.580	6,624,017	-0.17(-9.71%)
Apr 12, 2024	1.760	1.770	1.680	1.750	4,989,927	-0.01(-0.57%)
Apr 11, 2024	1.800	1.805	1.750	1.760	3,729,907	-0.02(-1.12%)
Apr 10, 2024	1.800	1.840	1.760	1.780	4,715,314	-0.07(-3.78%)
Apr 09, 2024	1.920	1.940	1.840	1.850	3,774,555	-0.05(-2.63%)
Apr 08, 2024	1.980	1.990	1.870	1.900	5,611,943	-0.05(-2.56%)
Apr 05, 2024	1.950	2.010	1.910	1.950	3,726,084	+0.02(+1.04%)
Apr 04, 2024	2.010	2.070	1.920	1.930	6,522,210	-0.04(-2.03%)
Apr 03, 2024	1.830	1.970	1.820	1.970	5,334,022	+0.11(+5.91%)
Apr 02, 2024	1.890	1.900	1.830	1.860	7,169,625	-0.10(-5.10%)

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.