Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
BBAI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 26 2024 | 1.80 | 0.14 | 8.43% | 1.69 | 1.80 | 1.68 | 3,602,487 |
| Apr 25 2024 | 1.66 | -0.03 | -1.78% | 1.64 | 1.70 | 1.61 | 2,610,100 |
| Apr 24 2024 | 1.69 | -0.02 | -1.17% | 1.80 | 1.82 | 1.65 | 6,897,579 |
| Apr 23 2024 | 1.71 | 0.15 | 9.62% | 1.68 | 1.75 | 1.63 | 7,027,030 |
| Apr 22 2024 | 1.56 | 0.11 | 7.59% | 1.49 | 1.60 | 1.47 | 4,459,576 |
| Apr 19 2024 | 1.45 | -0.08 | -5.23% | 1.52 | 1.545 | 1.44 | 4,284,386 |
| Apr 18 2024 | 1.53 | -0.03 | -1.92% | 1.58 | 1.60 | 1.52 | 2,191,934 |
| Apr 17 2024 | 1.56 | -0.04 | -2.50% | 1.62 | 1.67 | 1.55 | 4,627,965 |
| Apr 16 2024 | 1.60 | 0.02 | 1.27% | 1.55 | 1.64 | 1.55 | 3,167,408 |
| Apr 15 2024 | 1.58 | -0.17 | -9.71% | 1.73 | 1.74 | 1.55 | 6,604,308 |
| Apr 12 2024 | 1.75 | -0.01 | -0.57% | 1.76 | 1.77 | 1.68 | 4,978,219 |
| Apr 11 2024 | 1.76 | -0.02 | -1.12% | 1.80 | 1.805 | 1.75 | 3,728,368 |
| Apr 10 2024 | 1.78 | -0.07 | -3.78% | 1.80 | 1.84 | 1.76 | 4,712,870 |
| Apr 09 2024 | 1.85 | -0.05 | -2.63% | 1.92 | 1.94 | 1.84 | 3,767,787 |
| Apr 08 2024 | 1.90 | -0.05 | -2.56% | 1.98 | 1.99 | 1.87 | 5,610,167 |
| Apr 05 2024 | 1.95 | 0.02 | 1.04% | 1.95 | 2.01 | 1.91 | 3,711,750 |
| Apr 04 2024 | 1.93 | -0.04 | -2.03% | 2.01 | 2.07 | 1.92 | 6,438,334 |
| Apr 03 2024 | 1.97 | 0.11 | 5.91% | 1.83 | 1.97 | 1.82 | 5,246,794 |
| Apr 02 2024 | 1.86 | -0.10 | -5.10% | 1.89 | 1.90 | 1.83 | 7,151,184 |
| Apr 01 2024 | 1.96 | -0.09 | -4.39% | 2.04 | 2.05 | 1.93 | 7,131,420 |
| Mar 28 2024 | 2.05 | -0.10 | -4.65% | 2.12 | 2.20 | 2.035 | 6,614,962 |
| Mar 27 2024 | 2.15 | 0.06 | 2.87% | 2.10 | 2.1801 | 2.0101 | 14,301,165 |
| Mar 26 2024 | 2.09 | -0.08 | -3.69% | 2.22 | 2.2299 | 2.08 | 8,633,376 |
| Mar 25 2024 | 2.17 | 0.17 | 8.50% | 2.00 | 2.18 | 1.96 | 12,258,012 |
| Mar 22 2024 | 2.00 | -0.07 | -3.38% | 2.05 | 2.06 | 1.95 | 9,194,477 |
| Mar 21 2024 | 2.07 | -0.08 | -3.72% | 2.18 | 2.22 | 2.035 | 9,616,522 |
| Mar 20 2024 | 2.15 | -0.05 | -2.27% | 2.15 | 2.20 | 2.07 | 11,672,091 |
| Mar 19 2024 | 2.20 | -0.01 | -0.45% | 2.05 | 2.26 | 2.01 | 14,189,694 |
| Mar 18 2024 | 2.21 | -0.23 | -9.43% | 2.45 | 2.49 | 2.19 | 19,546,888 |
| Mar 15 2024 | 2.44 | 0.00 | 0.00% | 2.39 | 2.56 | 2.36 | 22,812,033 |
| Mar 14 2024 | 2.44 | -0.02 | -0.81% | 2.89 | 2.89 | 2.36 | 53,752,898 |
| Mar 13 2024 | 2.46 | 0.13 | 5.58% | 2.60 | 2.68 | 2.40 | 40,313,365 |
| Mar 12 2024 | 2.33 | -0.09 | -3.72% | 2.44 | 2.46 | 2.28 | 18,990,518 |
| Mar 11 2024 | 2.42 | -0.15 | -5.84% | 2.57 | 2.62 | 2.40 | 16,682,511 |
| Mar 08 2024 | 2.57 | -1.19 | -31.65% | 2.81 | 2.95 | 2.52 | 39,614,794 |
| Mar 07 2024 | 3.76 | -0.06 | -1.57% | 3.86 | 3.94 | 3.57 | 28,898,648 |
| Mar 06 2024 | 3.82 | 0.07 | 1.87% | 4.06 | 4.2694 | 3.75 | 24,337,126 |
| Mar 05 2024 | 3.75 | -0.58 | -13.39% | 4.57 | 4.63 | 3.54 | 37,570,485 |
| Mar 04 2024 | 4.33 | 0.87 | 25.14% | 4.10 | 4.795 | 4.02 | 67,209,043 |
