ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

BBAI BigBear ai Holdings Inc

1.5299
-0.0101 (-0.66%)
Jul 26 2024 - Closed
Delayed by 15 minutes

BBAI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 1.52 -0.02 -1.30% 1.55 1.558 1.48 2,594,019
Jul 25 2024 1.54 0.01 0.65% 1.50 1.54 1.4401 3,398,633
Jul 24 2024 1.53 -0.01 -0.65% 1.50 1.54 1.47 2,506,046
Jul 23 2024 1.54 0.04 2.67% 1.50 1.55 1.49 2,072,937
Jul 22 2024 1.50 0.02 1.35% 1.48 1.51 1.44 1,995,365
Jul 19 2024 1.48 0.00 0.00% 1.49 1.515 1.45 1,423,422
Jul 18 2024 1.48 -0.06 -3.90% 1.57 1.585 1.46 2,635,353
Jul 17 2024 1.54 -0.12 -7.23% 1.61 1.66 1.50 5,924,624
Jul 16 2024 1.66 0.10 6.41% 1.58 1.67 1.54 3,639,422
Jul 15 2024 1.56 -0.05 -3.11% 1.62 1.63 1.55 2,652,567
Jul 12 2024 1.61 0.01 0.63% 1.58 1.61 1.55 3,024,858
Jul 11 2024 1.60 0.05 3.23% 1.59 1.63 1.53 4,434,827
Jul 10 2024 1.55 0.10 6.90% 1.44 1.56 1.43 4,806,783
Jul 09 2024 1.45 -0.03 -2.03% 1.49 1.50 1.43 2,450,308
Jul 08 2024 1.48 0.05 3.50% 1.43 1.51 1.41 2,257,304
Jul 05 2024 1.43 -0.05 -3.38% 1.45 1.46 1.40 2,308,866
Jul 03 2024 1.48 0.03 2.07% 1.44 1.50 1.44 1,847,691
Jul 02 2024 1.45 -0.01 -0.68% 1.44 1.47 1.41 1,355,238
Jul 01 2024 1.46 -0.03 -2.01% 1.49 1.50 1.41 2,327,297
Jun 28 2024 1.49 0.00 0.00% 1.49 1.49 1.49 0
Jun 27 2024 1.49 0.10 7.19% 1.36 1.50 1.36 3,462,212
Jun 26 2024 1.39 0.04 2.96% 1.33 1.39 1.31 2,727,763
Jun 25 2024 1.35 0.08 6.30% 1.27 1.38 1.235 3,215,921
Jun 24 2024 1.27 -0.02 -1.55% 1.29 1.33 1.26 2,296,435
Jun 21 2024 1.29 0.09 7.50% 1.23 1.30 1.22 3,193,001
Jun 20 2024 1.20 -0.09 -6.98% 1.29 1.30 1.18 5,035,427
Jun 18 2024 1.29 -0.03 -2.27% 1.30 1.3463 1.29 2,640,304
Jun 17 2024 1.32 -0.04 -2.94% 1.35 1.36 1.30 3,008,068
Jun 14 2024 1.36 -0.01 -0.73% 1.37 1.38 1.35 1,815,308
Jun 13 2024 1.37 -0.03 -2.14% 1.43 1.43 1.36 1,616,117
Jun 12 2024 1.40 0.00 0.00% 1.40 1.47 1.39 2,837,572
Jun 11 2024 1.40 0.04 2.94% 1.37 1.42 1.34 2,865,790
Jun 10 2024 1.36 -0.08 -5.56% 1.40 1.4199 1.36 4,065,337
Jun 07 2024 1.44 0.08 5.88% 1.41 1.48 1.37 5,556,753
Jun 06 2024 1.36 -0.05 -3.55% 1.41 1.42 1.32 4,854,516
Jun 05 2024 1.41 -0.07 -4.73% 1.48 1.49 1.395 4,268,370
Jun 04 2024 1.48 0.00 0.00% 1.48 1.50 1.46 2,324,606
Jun 03 2024 1.48 -0.02 -1.33% 1.50 1.52 1.45 2,877,067
May 31 2024 1.50 -0.03 -1.96% 1.53 1.56 1.47 3,650,210
May 30 2024 1.53 0.00 0.00% 1.54 1.61 1.52 3,643,064
May 29 2024 1.53 -0.07 -4.38% 1.53 1.57 1.51 3,331,705
May 28 2024 1.60 0.03 1.91% 1.59 1.60 1.55 2,134,052
May 24 2024 1.57 0.05 3.29% 1.54 1.57 1.53 1,931,996
May 23 2024 1.52 0.02 1.33% 1.58 1.63 1.49 6,114,241
May 22 2024 1.50 -0.05 -3.23% 1.55 1.5502 1.48 3,281,134
May 21 2024 1.55 -0.05 -3.13% 1.61 1.61 1.51 4,037,601
May 20 2024 1.60 0.09 5.96% 1.52 1.64 1.52 5,556,113
May 17 2024 1.51 -0.05 -3.21% 1.56 1.64 1.47 6,070,316
May 16 2024 1.56 -0.12 -7.14% 1.68 1.71 1.53 4,821,376
May 15 2024 1.68 0.07 4.35% 1.69 1.71 1.60 7,207,060
May 14 2024 1.61 0.14 9.52% 1.52 1.665 1.51 7,923,917
May 13 2024 1.47 0.08 5.76% 1.43 1.5799 1.40 5,740,264
May 10 2024 1.39 -0.09 -6.08% 1.49 1.51 1.39 3,991,704
May 09 2024 1.48 -0.01 -0.67% 1.46 1.4899 1.45 2,328,036
May 08 2024 1.49 0.01 0.68% 1.48 1.49 1.45 2,047,197
May 07 2024 1.48 -0.03 -1.99% 1.53 1.53 1.45 3,077,099
May 06 2024 1.51 0.02 1.34% 1.50 1.56 1.49 4,482,549
May 03 2024 1.49 -0.24 -13.87% 1.52 1.6201 1.46 11,215,475
May 02 2024 1.73 0.01 0.58% 1.76 1.765 1.69 7,773,980
May 01 2024 1.72 0.06 3.61% 1.65 1.82 1.65 5,212,632
Apr 30 2024 1.66 -0.09 -5.14% 1.70 1.76 1.65 3,848,783
Apr 29 2024 1.75 -0.05 -2.78% 1.83 1.87 1.70 5,930,986