Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BBAI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 3.11 | 0.29 | 10.28% | 2.695 | 3.15 | 2.68 | 38,347,441 |
| Dec 19 2024 | 2.82 | -0.31 | -9.90% | 3.3925 | 3.71 | 2.80 | 79,997,790 |
| Dec 18 2024 | 3.13 | -0.27 | -7.94% | 3.45 | 3.82 | 2.99 | 70,065,416 |
| Dec 17 2024 | 3.40 | 0.41 | 13.71% | 3.135 | 3.45 | 2.95 | 61,245,151 |
| Dec 16 2024 | 2.99 | 0.47 | 18.65% | 2.62 | 3.18 | 2.55 | 68,482,883 |
| Dec 13 2024 | 2.52 | -0.14 | -5.26% | 2.5901 | 2.70 | 2.42 | 30,836,118 |
| Dec 12 2024 | 2.66 | -0.32 | -10.74% | 2.90 | 2.91 | 2.52 | 40,458,362 |
| Dec 11 2024 | 2.98 | -0.13 | -4.18% | 3.0685 | 3.15 | 2.73 | 44,145,932 |
| Dec 10 2024 | 3.11 | -0.55 | -15.03% | 3.28 | 3.56 | 3.03 | 48,732,151 |
| Dec 09 2024 | 3.66 | 0.28 | 8.28% | 4.05 | 4.49 | 3.55 | 100,301,691 |
| Dec 06 2024 | 3.38 | 0.52 | 18.18% | 3.18 | 3.6299 | 3.09 | 71,065,368 |
| Dec 05 2024 | 2.86 | 0.25 | 9.58% | 2.68 | 3.20 | 2.68 | 52,514,092 |
| Dec 04 2024 | 2.61 | -0.22 | -7.77% | 2.6499 | 3.00 | 2.50 | 44,990,961 |
| Dec 03 2024 | 2.83 | 0.63 | 28.64% | 2.1499 | 2.92 | 2.14 | 59,017,460 |
| Dec 02 2024 | 2.20 | -0.09 | -3.93% | 2.36 | 2.36 | 2.16 | 11,601,426 |
| Nov 29 2024 | 2.29 | 0.14 | 6.51% | 2.16 | 2.39 | 2.10 | 12,631,723 |
| Nov 27 2024 | 2.15 | 0.03 | 1.42% | 2.165 | 2.24 | 2.05 | 8,921,447 |
| Nov 26 2024 | 2.12 | -0.13 | -5.78% | 2.065 | 2.185 | 2.02 | 11,852,467 |
| Nov 25 2024 | 2.25 | -0.20 | -8.16% | 2.485 | 2.57 | 2.215 | 23,735,987 |
| Nov 22 2024 | 2.45 | 0.26 | 11.87% | 2.3281 | 2.51 | 2.31 | 22,580,831 |
| Nov 21 2024 | 2.19 | 0.10 | 4.78% | 2.1679 | 2.30 | 2.08 | 19,395,301 |
| Nov 20 2024 | 2.09 | 0.03 | 1.46% | 2.08 | 2.10 | 1.965 | 9,911,290 |
| Nov 19 2024 | 2.06 | 0.30 | 17.05% | 1.7499 | 2.08 | 1.74 | 23,191,465 |
| Nov 18 2024 | 1.76 | 0.06 | 3.53% | 1.7222 | 1.83 | 1.70 | 5,055,464 |
| Nov 15 2024 | 1.70 | -0.03 | -1.73% | 1.74 | 1.7441 | 1.68 | 3,704,282 |
| Nov 14 2024 | 1.73 | 0.02 | 1.17% | 1.725 | 1.80 | 1.70 | 5,006,686 |
| Nov 13 2024 | 1.71 | -0.11 | -6.04% | 1.845 | 1.845 | 1.65 | 7,557,091 |
| Nov 12 2024 | 1.82 | -0.14 | -7.14% | 1.96 | 1.96 | 1.78 | 8,833,083 |
| Nov 11 2024 | 1.96 | 0.20 | 11.36% | 1.81 | 1.97 | 1.7321 | 15,719,999 |
| Nov 08 2024 | 1.76 | 0.02 | 1.15% | 1.73 | 1.79 | 1.69 | 6,030,732 |
| Nov 07 2024 | 1.74 | 0.15 | 9.43% | 1.6201 | 1.77 | 1.59 | 7,228,718 |
| Nov 06 2024 | 1.59 | -0.17 | -9.66% | 1.64 | 1.64 | 1.51 | 8,018,693 |
| Nov 05 2024 | 1.76 | 0.15 | 9.32% | 1.70 | 1.7885 | 1.67 | 9,653,568 |
| Nov 04 2024 | 1.61 | 0.03 | 1.90% | 1.64 | 1.66 | 1.59 | 3,003,505 |
| Nov 01 2024 | 1.58 | -0.01 | -0.63% | 1.64 | 1.66 | 1.58 | 2,704,234 |
| Oct 31 2024 | 1.59 | -0.09 | -5.36% | 1.68 | 1.69 | 1.56 | 3,843,560 |
| Oct 30 2024 | 1.68 | -0.09 | -5.08% | 1.735 | 1.76 | 1.68 | 2,552,923 |
| Oct 29 2024 | 1.77 | 0.04 | 2.31% | 1.7306 | 1.80 | 1.70 | 4,100,680 |
| Oct 28 2024 | 1.73 | 0.14 | 8.81% | 1.61 | 1.75 | 1.61 | 5,294,898 |
| Oct 25 2024 | 1.59 | -0.04 | -2.45% | 1.65 | 1.66 | 1.575 | 2,362,354 |
| Oct 24 2024 | 1.63 | 0.03 | 1.87% | 1.63 | 1.655 | 1.60 | 2,781,752 |
| Oct 23 2024 | 1.60 | -0.11 | -6.43% | 1.69 | 1.70 | 1.56 | 4,616,092 |
| Oct 22 2024 | 1.71 | -0.02 | -1.16% | 1.715 | 1.74 | 1.70 | 2,003,688 |
| Oct 21 2024 | 1.73 | -0.02 | -1.14% | 1.74 | 1.765 | 1.66 | 3,564,054 |
| Oct 18 2024 | 1.75 | 0.05 | 2.94% | 1.72 | 1.8397 | 1.71 | 4,283,126 |
| Oct 17 2024 | 1.70 | -0.05 | -2.86% | 1.73 | 1.76 | 1.66 | 3,913,568 |
| Oct 16 2024 | 1.75 | -0.01 | -0.57% | 1.79 | 1.80 | 1.71 | 3,948,422 |
| Oct 15 2024 | 1.76 | -0.15 | -7.85% | 1.89 | 1.894 | 1.71 | 8,890,001 |
| Oct 14 2024 | 1.91 | 0.30 | 18.63% | 1.68 | 1.94 | 1.67 | 22,603,575 |
| Oct 11 2024 | 1.61 | 0.11 | 7.33% | 1.50 | 1.61 | 1.50 | 2,859,636 |
| Oct 10 2024 | 1.50 | -0.04 | -2.60% | 1.50 | 1.52 | 1.48 | 1,409,130 |
| Oct 09 2024 | 1.54 | 0.03 | 1.99% | 1.52 | 1.54 | 1.48 | 1,700,318 |
| Oct 08 2024 | 1.51 | -0.03 | -1.95% | 1.56 | 1.56 | 1.50 | 1,246,299 |
| Oct 07 2024 | 1.54 | 0.03 | 1.99% | 1.59 | 1.61 | 1.52 | 3,069,746 |
| Oct 04 2024 | 1.51 | 0.02 | 1.34% | 1.5105 | 1.53 | 1.4701 | 1,537,386 |
| Oct 03 2024 | 1.49 | 0.11 | 7.97% | 1.39 | 1.49 | 1.3815 | 2,376,242 |
| Oct 02 2024 | 1.38 | 0.00 | 0.00% | 1.3964 | 1.42 | 1.37 | 1,978,885 |
| Oct 01 2024 | 1.38 | -0.08 | -5.48% | 1.44 | 1.46 | 1.36 | 2,137,775 |
| Sep 30 2024 | 1.46 | -0.09 | -5.81% | 1.53 | 1.55 | 1.45 | 2,700,941 |
| Sep 27 2024 | 1.55 | -0.02 | -1.27% | 1.56 | 1.60 | 1.53 | 1,900,502 |
| Sep 26 2024 | 1.57 | 0.02 | 1.29% | 1.57 | 1.59 | 1.525 | 1,659,410 |
| Sep 25 2024 | 1.55 | 0.00 | 0.00% | 1.53 | 1.58 | 1.50 | 1,800,022 |
| Sep 24 2024 | 1.55 | -0.01 | -0.64% | 1.55 | 1.56 | 1.5112 | 1,265,929 |
