BBAI.WS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 0.1575 | -0.0026 | -1.62% | 0.16 | 0.16625 | 0.1575 | 1,110 |
Jul 18 2024 | 0.1601 | 0.0002 | 0.13% | 0.16 | 0.1601 | 0.16 | 5,607 |
Jul 17 2024 | 0.159899 | -0.0198 | -11.02% | 0.17 | 0.18 | 0.155 | 21,442 |
Jul 16 2024 | 0.1797 | 0.0097 | 5.71% | 0.17 | 0.1798 | 0.15 | 14,804 |
Jul 15 2024 | 0.17 | -0.0099 | -5.50% | 0.1767 | 0.18 | 0.1503 | 37,510 |
Jul 12 2024 | 0.1799 | 0.02 | 12.51% | 0.15 | 0.18 | 0.14 | 67,691 |
Jul 11 2024 | 0.159899 | -0.00409 | -2.49% | 0.16 | 0.16 | 0.14 | 49,170 |
Jul 10 2024 | 0.16399 | 0.01399 | 9.33% | 0.15 | 0.1652 | 0.13 | 119,186 |
Jul 09 2024 | 0.15 | 0.005 | 3.45% | 0.14 | 0.15 | 0.14 | 9,525 |
Jul 08 2024 | 0.145 | -0.006 | -3.97% | 0.15 | 0.155 | 0.145 | 14,589 |
Jul 05 2024 | 0.151 | 0.0002 | 0.13% | 0.155 | 0.155 | 0.15 | 15,810 |
Jul 03 2024 | 0.1508 | -0.0002 | -0.13% | 0.15 | 0.155 | 0.145 | 6,439 |
Jul 02 2024 | 0.151 | -0.0018 | -1.18% | 0.1558 | 0.165 | 0.142 | 39,758 |
Jul 01 2024 | 0.1528 | -0.0072 | -4.50% | 0.1501 | 0.165 | 0.15 | 16,411 |
Jun 28 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 0 |
Jun 27 2024 | 0.16 | 0.00 | 0.00% | 0.1611 | 0.169899 | 0.1576 | 29,480 |
Jun 26 2024 | 0.16 | 0.0039 | 2.50% | 0.151458 | 0.169899 | 0.151458 | 5,603 |
Jun 25 2024 | 0.1561 | 0.0111 | 7.66% | 0.135 | 0.1597 | 0.135 | 24,706 |
Jun 24 2024 | 0.145 | -0.0097 | -6.27% | 0.15 | 0.1599 | 0.145 | 12,144 |
Jun 21 2024 | 0.1547 | -0.0153 | -9.00% | 0.155 | 0.175799 | 0.1508 | 27,238 |
Jun 20 2024 | 0.17 | 0.0025 | 1.49% | 0.17 | 0.175 | 0.16 | 64,146 |
Jun 18 2024 | 0.1675 | -0.00745 | -4.26% | 0.175 | 0.175 | 0.13 | 57,703 |
Jun 17 2024 | 0.17495 | -0.00015 | -0.09% | 0.1751 | 0.20 | 0.17 | 32,870 |
Jun 14 2024 | 0.1751 | -0.0049 | -2.72% | 0.185 | 0.199899 | 0.175 | 37,927 |
Jun 13 2024 | 0.18 | -0.01 | -5.26% | 0.187501 | 0.19 | 0.18 | 35,593 |
Jun 12 2024 | 0.19 | -0.005 | -2.56% | 0.20 | 0.20 | 0.18 | 56,516 |
Jun 11 2024 | 0.195 | 0.005 | 2.63% | 0.20 | 0.20 | 0.19 | 23,983 |
Jun 10 2024 | 0.19 | -0.0223 | -10.50% | 0.20 | 0.20 | 0.19 | 33,181 |
Jun 07 2024 | 0.212298 | 0.0233 | 12.33% | 0.20 | 0.22 | 0.20 | 33,671 |
Jun 06 2024 | 0.189 | 0.009 | 5.00% | 0.21 | 0.21 | 0.189 | 27,500 |
Jun 05 2024 | 0.18 | -0.0349 | -16.24% | 0.203101 | 0.21 | 0.18 | 23,218 |
Jun 04 2024 | 0.2149 | 0.0049 | 2.33% | 0.210101 | 0.2259 | 0.203 | 39,686 |
Jun 03 2024 | 0.21 | -0.0099 | -4.50% | 0.1966 | 0.2197 | 0.1966 | 24,075 |
May 31 2024 | 0.2199 | 0.0299 | 15.74% | 0.19 | 0.2399 | 0.18 | 25,044 |
May 30 2024 | 0.19 | 0.01 | 5.56% | 0.1921 | 0.22 | 0.18 | 34,810 |
May 29 2024 | 0.18 | -0.033 | -15.49% | 0.24 | 0.24 | 0.18 | 15,860 |
May 28 2024 | 0.213 | -0.002 | -0.93% | 0.1954 | 0.2599 | 0.1954 | 27,071 |
May 24 2024 | 0.215 | 0.012 | 5.91% | 0.203 | 0.232899 | 0.203 | 1,901 |
May 23 2024 | 0.203 | -0.0042 | -2.03% | 0.23 | 0.2675 | 0.203 | 30,959 |
May 22 2024 | 0.2072 | 0.0021 | 1.02% | 0.2071 | 0.21 | 0.1675 | 13,191 |
May 21 2024 | 0.205101 | -0.0268 | -11.56% | 0.21 | 0.2201 | 0.200992 | 13,962 |
May 20 2024 | 0.231899 | 0.0108 | 4.88% | 0.263 | 0.263 | 0.21 | 8,012 |
May 17 2024 | 0.2211 | -0.0049 | -2.17% | 0.23 | 0.23 | 0.2155 | 25,801 |
May 16 2024 | 0.226 | -0.0186 | -7.60% | 0.25 | 0.25 | 0.222 | 41,260 |
May 15 2024 | 0.2446 | 0.0047 | 1.96% | 0.245 | 0.2674 | 0.23 | 72,283 |
May 14 2024 | 0.2399 | 0.0399 | 19.95% | 0.2174 | 0.24 | 0.2174 | 29,609 |
May 13 2024 | 0.20 | 0.0012 | 0.60% | 0.192 | 0.21 | 0.1569 | 42,327 |
May 10 2024 | 0.1988 | -0.02 | -9.14% | 0.215 | 0.215 | 0.19505 | 19,824 |
May 09 2024 | 0.2188 | -0.0001 | -0.05% | 0.239 | 0.239 | 0.2121 | 30,211 |
May 08 2024 | 0.2189 | 0.0153 | 7.51% | 0.23 | 0.24 | 0.212101 | 57,044 |
May 07 2024 | 0.2036 | -0.0264 | -11.48% | 0.24 | 0.24 | 0.2036 | 20,829 |
May 06 2024 | 0.229999 | 0.038 | 19.79% | 0.20 | 0.24 | 0.20 | 31,424 |
May 03 2024 | 0.192 | -0.018 | -8.57% | 0.1911 | 0.2218 | 0.1771 | 115,190 |
May 02 2024 | 0.21 | 0.0101 | 5.05% | 0.191339 | 0.23 | 0.191339 | 91,927 |
May 01 2024 | 0.1999 | -0.0009 | -0.45% | 0.1829 | 0.20 | 0.1829 | 87,975 |
Apr 30 2024 | 0.2008 | -0.0242 | -10.76% | 0.22 | 0.2214 | 0.2008 | 16,536 |
Apr 29 2024 | 0.225 | 0.0051 | 2.32% | 0.22 | 0.2441 | 0.22 | 28,840 |
Apr 26 2024 | 0.219899 | 0.0299 | 15.74% | 0.19 | 0.2236 | 0.1837 | 52,969 |
Apr 25 2024 | 0.19 | -0.0144 | -7.05% | 0.22 | 0.22 | 0.17 | 31,986 |
Apr 24 2024 | 0.2044 | -0.0356 | -14.83% | 0.24 | 0.24 | 0.1888 | 49,695 |
Apr 23 2024 | 0.239999 | 0.0343 | 16.67% | 0.21 | 0.24 | 0.21 | 88,346 |
Apr 22 2024 | 0.2057 | 0.0157 | 8.26% | 0.19 | 0.2132 | 0.19 | 35,421 |