BigBear ai Holdings Inc Historical Data - BBAI.WS | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
BigBear ai Holdings Inc (BBAI.WS)
BigBear ai Holdings Inc (BBAI.WS) Historical

BigBear ai Holdings Inc (BBAI.WS)

2.50

0.0034

( 0.14% )

Updated: 08:53:04

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740094800	2.4966	-0.15	-5.79	2.6	2.65	2.2599999	532292
1740008400	2.65	-0.34	-11.32	2.75	3.02	2.6	454271
1739922000	2.9883	-0.37	-11.06	3.27	3.46	2.81	334436
1739576400	3.36	-0.43	-11.35	3.62	3.62	3.1101	650015
1739490000	3.79	0.17	4.70	3.95	4	3.51	862784
1739403600	3.6199	0.92	34.07	2.75	3.73	2.65	1074331
1739317200	2.7	-0.59	-17.93	3.1	3.8	2.7	739759
1739230800	3.29	0.47	16.67	3.25	3.48	2.9	1425533
1738971600	2.82	0.77	37.56	1.96	3.24	1.95	2103843
1738885200	2.05	-0.08	-3.76	2.15	2.38	2.05	824505
1738798800	2.13	0.74	52.69	1.65	2.16	1.51	3226160
1738712400	1.395	0.34	32.23	1.15	1.47	1.1399999	791272
1738626000	1.055	-0.04	-3.21	0.91	1.09	0.895	276481
1738366800	1.09	-0.02	-1.80	1.1399999	1.18	1.02	157438
1738280400	1.11	0.18	19.35	1	1.2	1	323428
1738194000	0.93	-0.05	-5.10	0.98	1.08	0.91	144662
1738107600	0.98	0.029	3.05	1.01	1.05	0.91	213573
1738021200	0.951	-0.189	-16.58	0.9	1.1	0.9	268332
1737762000	1.1399999	-0.12	-9.52	1.28	1.3	1.12	170251
1737675600	1.26	0	0.00	1.26	1.26	1.26	0
1737589200	1.26	-0.02	-1.59	1.4	1.4000999	1.2076	334567
1737502800	1.2804	0.18	16.40	1.11	1.3	1.1	381072
1737157200	1.1	-0.05	-4.34	1.27	1.29	1.06	374982
1737070800	1.1499	0.33	40.40	1	1.21	0.93	489003
1736984400	0.8189999	0.1088999	15.34	0.89	0.9299	0.765	244167
1736898000	0.7101	0.0301	4.43	0.77	0.898	0.68	117627
1736811600	0.68	-0.08	-10.53	0.76	0.7661	0.6171	204961
1736552400	0.76	-0.07	-8.43	0.81	0.83	0.75	209717
1736379600	0.83	-0.27	-24.55	1.03	1.0472	0.750001	534099
1736293200	1.1	-0.3	-21.43	1.31	1.4	1.03	574108
1736206800	1.4	-0.12	-7.89	1.53	1.6	1.36	177665
1735947600	1.52	0.04	2.70	1.3	1.54	1.3	319748
1735861200	1.48	-0.11	-6.92	1.78	1.79	1.42	195697
1735688400	1.59	-0.24	-13.11	1.9	1.92	1.4	287979
1735602000	1.83	0.38	26.21	1.42	1.9066	1.4	598456
1735342800	1.45	0.08	5.94	1.5	1.5	1.25	276907
1735256400	1.3687	0.07	5.28	1.28	1.46	1.26	638090
1735077840	1.3	0.13	11.11	1.25	1.32	1.16	309295
1734997200	1.17	0.12	11.43	1.25	1.25	1.11	264645
1734738000	1.05	0.05	4.99	0.98	1.1	0.945	277863
1734651600	1.0001	-0.05	-4.75	1.25	1.25	1	299288
1734565200	1.05	0.04	3.45	1.0065	1.23	1.0065	520715
1734478800	1.0149999	0.08	9.14	0.9848	1.03	0.9	495244
1734392400	0.93	0.23	32.86	0.734	0.93	0.7118	437513
1734133200	0.7	-0.0302	-4.14	0.6899999	0.72	0.65	230787
1734046800	0.7302	-0.1847	-20.19	0.808	0.81875	0.68	288975
1733960400	0.9149	0.1149	14.36	0.85	0.9344	0.715	301135
1733874000	0.8	-0.16	-16.67	0.8712	0.88	0.75	441472
1733787600	0.96	0.3012	45.72	0.85	1.3	0.8	1406244
1733528400	0.6588	0.1888	40.17	0.54	0.68	0.51	623988
1733442000	0.47	0.09695	25.99	0.439	0.525328	0.439	187384
1733355600	0.37305	-0.06785	-15.39	0.46	0.49	0.35	160731
1733269200	0.4409	0.1209	37.78	0.315	0.47	0.307	413549
1733182800	0.32	0.0141	4.61	0.31935	0.36	0.3099	87477
1732917840	0.3059	-0.0228	-6.94	0.34	0.3514	0.3018	69164
1732750800	0.3287	0.0276	9.17	0.34	0.36	0.32	44961
1732664400	0.3011	-0.069	-18.64	0.35	0.35	0.301	70650
1732578000	0.3701	0.0105001	2.92	0.3963999	0.405	0.36	192270
1732318800	0.3595999	0.0695999	24.00	0.3	0.38	0.3	223272
1732232400	0.29	0.0194	7.17	0.2425	0.295	0.2401	95133

Cielo Spv Tv Eur1m+ 2,25...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions