Want to see BBAI full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Oct 30, 2026
2.54
2.65
2.52
2.60
2.60
-2.62%
26,029,170
1.48
Oct 29, 2026
2.45
2.67
2.44
2.67
2.67
+8.54%
27,054,070
1.54
Oct 28, 2026
2.32
2.46
2.25
2.46
2.46
+4.68%
31,021,779
1.75
Oct 27, 2026
2.18
2.37
2.18
2.35
2.35
+10.85%
39,764,047
2.26
Oct 26, 2026
2.14
2.19
2.11
2.12
2.12
-0.93%
11,235,900
0.63
Oct 23, 2026
2.11
2.17
2.08
2.14
2.14
+0.47%
8,801,474
0.49
Oct 22, 2026
2.13
2.23
2.09
2.13
2.13
-2.74%
13,943,270
0.76
Oct 21, 2026
2.20
2.23
2.17
2.19
2.19
+0.92%
13,552,260
0.74
Oct 20, 2026
2.10
2.23
2.07
2.17
2.17
+2.36%
12,483,850
0.68
Oct 19, 2026
2.20
2.21
2.09
2.12
2.12
-1.85%
11,925,000
0.64
Oct 16, 2026
2.31
2.32
2.14
2.16
2.16
-7.30%
15,435,040
0.83
Oct 15, 2026
2.14
2.33
2.12
2.33
2.33
+6.88%
14,899,330
0.79
Oct 14, 2026
2.33
2.34
2.15
2.18
2.18
-8.79%
20,991,230
1.11
Oct 13, 2026
2.31
2.57
2.30
2.39
2.39
+3.91%
36,645,238
1.94
Oct 12, 2026
2.37
2.38
2.28
2.30
2.30
-3.77%
14,795,160
0.78
Oct 09, 2026
2.44
2.47
2.37
2.39
2.39
-1.24%
12,370,920
0.65
Oct 08, 2026
2.48
2.49
2.34
2.42
2.42
-3.59%
24,976,711
1.30
Oct 07, 2026
2.55
2.55
2.48
2.51
2.51
-2.71%
19,384,730
1.00
Oct 06, 2026
2.65
2.67
2.56
2.58
2.58
-1.15%
14,809,990
0.76
Oct 05, 2026
2.65
2.66
2.57
2.61
2.61
-1.51%
15,613,840
0.80
Oct 02, 2026
2.82
2.83
2.58
2.65
2.65
-3.28%
25,273,891
1.28
Oct 01, 2026
2.67
2.86
2.63
2.74
2.74
+3.40%
22,340,330
1.13
Sep 30, 2026
2.69
2.78
2.65
2.65
2.65
0.00%
11,737,640
0.60
Sep 29, 2026
2.70
2.71
2.64
2.65
2.65
-0.38%
9,732,913
0.49
Sep 28, 2026
2.75
2.77
2.66
2.66
2.66
-5.00%
12,744,920
0.64
Sep 25, 2026
2.84
2.85
2.76
2.80
2.80
0.00%
10,723,190
0.53
Sep 24, 2026
2.80
2.83
2.70
2.80
2.80
-1.41%
17,508,520
0.86
Sep 23, 2026
2.88
2.90
2.84
2.84
2.84
-1.73%
11,838,150
0.57
Sep 22, 2026
2.95
2.95
2.86
2.89
2.89
-0.34%
11,482,540
0.54
Sep 21, 2026
2.87
2.92
2.83
2.90
2.90
+3.57%
13,791,430
0.63
Sep 18, 2026
2.89
2.92
2.76
2.80
2.80
-1.41%
20,366,900
0.93
Sep 17, 2026
2.80
2.87
2.77
2.84
2.84
+4.03%
14,368,230
0.65
Sep 16, 2026
2.82
2.85
2.70
2.73
2.73
-3.19%
16,230,120
0.72
Sep 15, 2026
2.83
2.88
2.73
2.82
2.82
-2.08%
21,662,770
0.97
Sep 14, 2026
2.80
2.94
2.79
2.88
2.88
+0.35%
14,215,910
0.63
Sep 11, 2026
2.84
2.92
2.81
2.87
2.87
+1.77%
16,127,020
0.71
Sep 10, 2026
2.78
2.87
2.75
2.82
2.82
-0.35%
16,849,330
0.73
Sep 09, 2026
2.93
2.94
2.82
2.83
2.83
-3.08%
12,161,370
0.52
Sep 08, 2026
2.93
2.98
2.88
2.92
2.92
0.00%
15,093,560
0.64
Sep 07, 2026
2.96
3.00
2.92
2.92
2.92
0.00%
0
0.00
Sep 04, 2026
2.96
3.00
2.92
2.92
2.92
-2.01%
10,269,930
0.42
Sep 03, 2026
3.01
3.06
2.94
2.98
2.98
+1.02%
12,742,950
0.51
Sep 02, 2026
2.93
3.02
2.93
2.95
2.95
0.00%
14,109,740
0.55
Sep 01, 2026
3.04
3.04
2.93
2.95
2.95
-5.75%
17,045,971
0.65
Aug 31, 2026
3.02
3.14
3.02
3.13
3.13
+2.62%
19,618,600
0.74
Aug 28, 2026
3.15
3.22
3.04
3.05
3.05
-4.39%
16,395,740
0.59
Aug 27, 2026
3.12
3.28
3.07
3.19
3.19
+4.59%
25,768,900
0.89
Aug 26, 2026
3.06
3.15
3.03
3.05
3.05
-1.29%
12,255,580
0.41
Aug 25, 2026
3.13
3.15
3.06
3.09
3.09
+0.65%
11,566,460
0.38
Aug 24, 2026
3.15
3.16
3.07
3.07
3.07
-4.66%
17,487,449
0.56
Rows: