Register for real-time alerts, custom portfolio, and market movers
BBAI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 1.58 | 0.00 | 0.00% | 1.57 | 1.60 | 1.5515 | 4,727,144 |
| Sep 19 2024 | 1.58 | 0.02 | 1.28% | 1.62 | 1.63 | 1.56 | 2,143,520 |
| Sep 18 2024 | 1.56 | -0.04 | -2.50% | 1.60 | 1.65 | 1.55 | 2,121,013 |
| Sep 17 2024 | 1.60 | 0.02 | 1.27% | 1.60 | 1.66 | 1.58 | 2,606,634 |
| Sep 16 2024 | 1.58 | 0.00 | 0.00% | 1.59 | 1.59 | 1.545 | 1,308,649 |
| Sep 13 2024 | 1.58 | 0.03 | 1.94% | 1.56 | 1.60 | 1.54 | 2,065,807 |
| Sep 12 2024 | 1.55 | 0.00 | 0.00% | 1.56 | 1.58 | 1.51 | 1,892,960 |
| Sep 11 2024 | 1.55 | 0.06 | 4.03% | 1.48 | 1.55 | 1.45 | 2,255,426 |
| Sep 10 2024 | 1.49 | 0.06 | 4.20% | 1.42 | 1.49 | 1.39 | 1,783,797 |
| Sep 09 2024 | 1.43 | 0.14 | 10.85% | 1.32 | 1.43 | 1.30 | 3,226,435 |
| Sep 06 2024 | 1.29 | -0.06 | -4.44% | 1.35 | 1.36 | 1.29 | 2,136,402 |
| Sep 05 2024 | 1.35 | -0.04 | -2.88% | 1.39 | 1.41 | 1.35 | 2,151,115 |
| Sep 04 2024 | 1.39 | -0.05 | -3.47% | 1.42 | 1.42 | 1.3701 | 2,210,276 |
| Sep 03 2024 | 1.44 | -0.15 | -9.43% | 1.60 | 1.62 | 1.42 | 3,721,116 |
| Aug 30 2024 | 1.59 | -0.03 | -1.85% | 1.62 | 1.63 | 1.54 | 2,462,120 |
| Aug 29 2024 | 1.62 | 0.05 | 3.18% | 1.60 | 1.67 | 1.58 | 3,279,443 |
| Aug 28 2024 | 1.57 | -0.12 | -7.10% | 1.70 | 1.70 | 1.56 | 4,169,290 |
| Aug 27 2024 | 1.69 | 0.04 | 2.42% | 1.63 | 1.71 | 1.585 | 3,638,911 |
| Aug 26 2024 | 1.65 | -0.07 | -4.07% | 1.70 | 1.71 | 1.61 | 4,214,911 |
| Aug 23 2024 | 1.72 | 0.10 | 6.17% | 1.55 | 1.75 | 1.54 | 8,933,934 |
| Aug 22 2024 | 1.62 | -0.07 | -4.14% | 1.66 | 1.68 | 1.53 | 10,874,737 |
| Aug 21 2024 | 1.69 | 0.36 | 27.07% | 1.79 | 1.96 | 1.63 | 79,066,466 |
| Aug 20 2024 | 1.33 | -0.04 | -2.92% | 1.36 | 1.36 | 1.30 | 11,359,515 |
| Aug 19 2024 | 1.37 | 0.11 | 8.73% | 1.26 | 1.37 | 1.26 | 2,392,647 |
| Aug 16 2024 | 1.26 | -0.03 | -2.33% | 1.28 | 1.30 | 1.24 | 1,385,009 |
| Aug 15 2024 | 1.29 | 0.08 | 6.61% | 1.26 | 1.31 | 1.24 | 2,487,277 |
| Aug 14 2024 | 1.21 | -0.07 | -5.47% | 1.30 | 1.3087 | 1.21 | 3,818,008 |
| Aug 13 2024 | 1.28 | -0.07 | -5.19% | 1.37 | 1.39 | 1.25 | 3,870,651 |
| Aug 12 2024 | 1.35 | 0.14 | 11.57% | 1.23 | 1.41 | 1.20 | 8,606,513 |
| Aug 09 2024 | 1.21 | -0.02 | -1.63% | 1.23 | 1.25 | 1.21 | 1,226,435 |
| Aug 08 2024 | 1.23 | 0.04 | 3.36% | 1.21 | 1.25 | 1.18 | 2,414,513 |
| Aug 07 2024 | 1.19 | -0.04 | -3.25% | 1.27 | 1.28 | 1.17 | 3,009,224 |
| Aug 06 2024 | 1.23 | -0.01 | -0.81% | 1.28 | 1.28 | 1.21 | 1,586,901 |
| Aug 05 2024 | 1.24 | -0.10 | -7.46% | 1.17 | 1.28 | 1.165 | 3,264,690 |
| Aug 02 2024 | 1.34 | -0.06 | -4.29% | 1.31 | 1.40 | 1.28 | 4,145,619 |
| Aug 01 2024 | 1.40 | -0.11 | -7.28% | 1.53 | 1.54 | 1.40 | 3,088,184 |
| Jul 31 2024 | 1.51 | 0.06 | 4.14% | 1.47 | 1.57 | 1.455 | 2,392,497 |
| Jul 30 2024 | 1.45 | 0.03 | 2.11% | 1.44 | 1.47 | 1.37 | 3,005,632 |
| Jul 29 2024 | 1.42 | -0.10 | -6.58% | 1.52 | 1.5299 | 1.42 | 2,569,760 |
| 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 |
