Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

BigBearai Holdings (BBAI) Historical Prices

BBAI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.542.652.522.602.60-2.62%26,029,1701.48
Oct 29, 20262.452.672.442.672.67+8.54%27,054,0701.54
Oct 28, 20262.322.462.252.462.46+4.68%31,021,7791.75
Oct 27, 20262.182.372.182.352.35+10.85%39,764,0472.26
Oct 26, 20262.142.192.112.122.12-0.93%11,235,9000.63
Oct 23, 20262.112.172.082.142.14+0.47%8,801,4740.49
Oct 22, 20262.132.232.092.132.13-2.74%13,943,2700.76
Oct 21, 20262.202.232.172.192.19+0.92%13,552,2600.74
Oct 20, 20262.102.232.072.172.17+2.36%12,483,8500.68
Oct 19, 20262.202.212.092.122.12-1.85%11,925,0000.64
Oct 16, 20262.312.322.142.162.16-7.30%15,435,0400.83
Oct 15, 20262.142.332.122.332.33+6.88%14,899,3300.79
Oct 14, 20262.332.342.152.182.18-8.79%20,991,2301.11
Oct 13, 20262.312.572.302.392.39+3.91%36,645,2381.94
Oct 12, 20262.372.382.282.302.30-3.77%14,795,1600.78
Oct 09, 20262.442.472.372.392.39-1.24%12,370,9200.65
Oct 08, 20262.482.492.342.422.42-3.59%24,976,7111.30
Oct 07, 20262.552.552.482.512.51-2.71%19,384,7301.00
Oct 06, 20262.652.672.562.582.58-1.15%14,809,9900.76
Oct 05, 20262.652.662.572.612.61-1.51%15,613,8400.80
Oct 02, 20262.822.832.582.652.65-3.28%25,273,8911.28
Oct 01, 20262.672.862.632.742.74+3.40%22,340,3301.13
Sep 30, 20262.692.782.652.652.65+0.00%11,737,6400.60
Sep 29, 20262.702.712.642.652.65-0.38%9,732,9130.49
Sep 28, 20262.752.772.662.662.66-5.00%12,744,9200.64
Sep 25, 20262.842.852.762.802.80+0.00%10,723,1900.53
Sep 24, 20262.802.832.702.802.80-1.41%17,508,5200.86
Sep 23, 20262.882.902.842.842.84-1.73%11,838,1500.57
Sep 22, 20262.952.952.862.892.89-0.34%11,482,5400.54
Sep 21, 20262.872.922.832.902.90+3.57%13,791,4300.63
Sep 18, 20262.892.922.762.802.80-1.41%20,366,9000.93
Sep 17, 20262.802.872.772.842.84+4.03%14,368,2300.65
Sep 16, 20262.822.852.702.732.73-3.19%16,230,1200.72
Sep 15, 20262.832.882.732.822.82-2.08%21,662,7700.97
Sep 14, 20262.802.942.792.882.88+0.35%14,215,9100.63
Sep 11, 20262.842.922.812.872.87+1.77%16,127,0200.71
Sep 10, 20262.782.872.752.822.82-0.35%16,849,3300.73
Sep 09, 20262.932.942.822.832.83-3.08%12,161,3700.52
Sep 08, 20262.932.982.882.922.92+0.00%15,093,5600.64
Sep 07, 20262.963.002.922.922.92+0.00%00.00
Sep 04, 20262.963.002.922.922.92-2.01%10,269,9300.42
Sep 03, 20263.013.062.942.982.98+1.02%12,742,9500.51
Sep 02, 20262.933.022.932.952.95+0.00%14,109,7400.55
Sep 01, 20263.043.042.932.952.95-5.75%17,045,9710.65
Aug 31, 20263.023.143.023.133.13+2.62%19,618,6000.74
Aug 28, 20263.153.223.043.053.05-4.39%16,395,7400.59
Aug 27, 20263.123.283.073.193.19+4.59%25,768,9000.89
Aug 26, 20263.063.153.033.053.05-1.29%12,255,5800.41
Aug 25, 20263.133.153.063.093.09+0.65%11,566,4600.38
Aug 24, 20263.153.163.073.073.07-4.66%17,487,4490.56