Register for real-time alerts, custom portfolio, and market movers
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 |
