BigBear.ai Holdings Inc NYSE:BBAI Historical Prices

Below are the 280 trading days of historical prices for BBAI.

# Exchange Symbol Date Open High Low Close
280 NYSE BBAI Thu, Jan 19, 2023 1.91 1.98 1.79 1.89
279 NYSE BBAI Wed, Jan 18, 2023 1.91 2.07 1.89 1.93
278 NYSE BBAI Tue, Jan 17, 2023 2.05 2.09 1.75 1.86
277 NYSE BBAI Fri, Jan 13, 2023 2.59 2.81 2.23 2.39
276 NYSE BBAI Thu, Jan 12, 2023 3.63 3.85 2.65 3.05
275 NYSE BBAI Wed, Jan 11, 2023 0.78 0.85 0.76 0.85
274 NYSE BBAI Tue, Jan 10, 2023 0.78 0.78 0.75 0.78
273 NYSE BBAI Mon, Jan 9, 2023 0.77 0.78 0.70 0.76
272 NYSE BBAI Fri, Jan 6, 2023 0.74 0.79 0.73 0.76
271 NYSE BBAI Thu, Jan 5, 2023 0.84 0.84 0.74 0.76
270 NYSE BBAI Wed, Jan 4, 2023 0.75 0.78 0.67 0.76
269 NYSE BBAI Tue, Jan 3, 2023 0.72 0.77 0.70 0.73
268 NYSE BBAI Fri, Dec 30, 2022 0.60 0.68 0.58 0.67
267 NYSE BBAI Thu, Dec 29, 2022 0.63 0.67 0.60 0.63
266 NYSE BBAI Wed, Dec 28, 2022 0.69 0.71 0.63 0.65
265 NYSE BBAI Tue, Dec 27, 2022 0.75 0.76 0.70 0.71
264 NYSE BBAI Fri, Dec 23, 2022 0.75 0.76 0.71 0.73
263 NYSE BBAI Thu, Dec 22, 2022 0.76 0.76 0.71 0.74
262 NYSE BBAI Wed, Dec 21, 2022 0.77 0.78 0.70 0.76
261 NYSE BBAI Tue, Dec 20, 2022 0.78 0.80 0.72 0.75
260 NYSE BBAI Mon, Dec 19, 2022 0.78 0.84 0.75 0.79
259 NYSE BBAI Fri, Dec 16, 2022 0.85 0.85 0.80 0.82
258 NYSE BBAI Thu, Dec 15, 2022 0.96 0.96 0.82 0.86
257 NYSE BBAI Wed, Dec 14, 2022 0.98 0.98 0.90 0.93
256 NYSE BBAI Tue, Dec 13, 2022 0.93 0.97 0.89 0.92
255 NYSE BBAI Mon, Dec 12, 2022 0.93 1.02 0.90 0.90
254 NYSE BBAI Fri, Dec 9, 2022 1.00 1.00 0.93 0.96
253 NYSE BBAI Thu, Dec 8, 2022 0.88 0.94 0.87 0.93
252 NYSE BBAI Wed, Dec 7, 2022 0.93 0.97 0.90 0.90
251 NYSE BBAI Tue, Dec 6, 2022 0.98 0.98 0.92 0.95
250 NYSE BBAI Mon, Dec 5, 2022 0.94 0.98 0.92 0.98
249 NYSE BBAI Fri, Dec 2, 2022 0.87 0.97 0.87 0.95
248 NYSE BBAI Thu, Dec 1, 2022 0.95 0.97 0.85 0.88
247 NYSE BBAI Wed, Nov 30, 2022 0.99 0.99 0.96 0.97
246 NYSE BBAI Tue, Nov 29, 2022 0.98 1.03 0.97 1.00
245 NYSE BBAI Mon, Nov 28, 2022 0.98 1.01 0.98 1.00
244 NYSE BBAI Fri, Nov 25, 2022 1.01 1.01 0.96 0.98
243 NYSE BBAI Wed, Nov 23, 2022 1.00 1.00 0.97 0.98
242 NYSE BBAI Tue, Nov 22, 2022 1.00 1.01 0.96 0.98
241 NYSE BBAI Mon, Nov 21, 2022 1.00 1.00 0.98 1.00
240 NYSE BBAI Fri, Nov 18, 2022 1.04 1.04 0.97 0.98
239 NYSE BBAI Thu, Nov 17, 2022 0.98 1.02 0.95 1.00
238 NYSE BBAI Wed, Nov 16, 2022 1.03 1.08 0.98 0.99
237 NYSE BBAI Tue, Nov 15, 2022 1.09 1.10 1.03 1.05
236 NYSE BBAI Mon, Nov 14, 2022 1.10 1.12 1.05 1.09
235 NYSE BBAI Fri, Nov 11, 2022 1.02 1.09 1.01 1.09
234 NYSE BBAI Thu, Nov 10, 2022 0.95 1.07 0.91 1.03
233 NYSE BBAI Wed, Nov 9, 2022 1.09 1.09 1.01 1.01
232 NYSE BBAI Tue, Nov 8, 2022 1.15 1.15 1.05 1.08
231 NYSE BBAI Mon, Nov 7, 2022 1.17 1.17 1.09 1.10
230 NYSE BBAI Fri, Nov 4, 2022 1.17 1.24 1.10 1.11
229 NYSE BBAI Thu, Nov 3, 2022 1.17 1.25 1.17 1.19
228 NYSE BBAI Wed, Nov 2, 2022 1.23 1.24 1.14 1.17
227 NYSE BBAI Tue, Nov 1, 2022 1.39 1.39 1.26 1.26
226 NYSE BBAI Mon, Oct 31, 2022 1.30 1.36 1.28 1.35
225 NYSE BBAI Fri, Oct 28, 2022 1.35 1.39 1.31 1.32
224 NYSE BBAI Thu, Oct 27, 2022 1.20 1.54 1.17 1.40
223 NYSE BBAI Wed, Oct 26, 2022 1.21 1.21 1.14 1.16
222 NYSE BBAI Tue, Oct 25, 2022 1.12 1.19 1.12 1.15
221 NYSE BBAI Mon, Oct 24, 2022 1.20 1.23 1.12 1.13
220 NYSE BBAI Fri, Oct 21, 2022 1.15 1.26 1.11 1.23
219 NYSE BBAI Thu, Oct 20, 2022 1.16 1.20 1.15 1.17
218 NYSE BBAI Wed, Oct 19, 2022 1.28 1.30 1.17 1.18
217 NYSE BBAI Tue, Oct 18, 2022 1.30 1.32 1.25 1.30
216 NYSE BBAI Mon, Oct 17, 2022 1.29 1.35 1.25 1.27
215 NYSE BBAI Fri, Oct 14, 2022 1.33 1.37 1.29 1.30
214 NYSE BBAI Thu, Oct 13, 2022 1.34 1.38 1.26 1.35
213 NYSE BBAI Wed, Oct 12, 2022 1.27 1.39 1.24 1.35
212 NYSE BBAI Tue, Oct 11, 2022 1.33 1.35 1.25 1.28
211 NYSE BBAI Mon, Oct 10, 2022 1.42 1.45 1.23 1.40
210 NYSE BBAI Fri, Oct 7, 2022 1.43 1.62 1.37 1.48
209 NYSE BBAI Thu, Oct 6, 2022 1.70 1.70 1.47 1.49
208 NYSE BBAI Wed, Oct 5, 2022 1.73 2.08 1.73 1.80
207 NYSE BBAI Tue, Oct 4, 2022 1.54 1.85 1.54 1.75
206 NYSE BBAI Mon, Oct 3, 2022 1.59 1.63 1.43 1.61
205 NYSE BBAI Fri, Sep 30, 2022 1.53 1.64 1.47 1.57
204 NYSE BBAI Thu, Sep 29, 2022 1.61 1.80 1.47 1.55
203 NYSE BBAI Wed, Sep 28, 2022 1.25 1.30 1.19 1.19
202 NYSE BBAI Tue, Sep 27, 2022 1.28 1.33 1.20 1.23
201 NYSE BBAI Mon, Sep 26, 2022 1.30 1.33 1.27 1.31
200 NYSE BBAI Fri, Sep 23, 2022 1.34 1.37 1.21 1.33
199 NYSE BBAI Thu, Sep 22, 2022 1.45 1.46 1.33 1.35
198 NYSE BBAI Wed, Sep 21, 2022 1.40 1.50 1.40 1.41
197 NYSE BBAI Tue, Sep 20, 2022 1.45 1.45 1.39 1.40
196 NYSE BBAI Mon, Sep 19, 2022 1.49 1.56 1.43 1.45
195 NYSE BBAI Fri, Sep 16, 2022 1.46 1.56 1.43 1.48
194 NYSE BBAI Thu, Sep 15, 2022 1.43 1.54 1.41 1.51
193 NYSE BBAI Wed, Sep 14, 2022 1.39 1.48 1.39 1.45
192 NYSE BBAI Tue, Sep 13, 2022 1.52 1.52 1.42 1.49
191 NYSE BBAI Mon, Sep 12, 2022 1.48 1.48 1.39 1.47
190 NYSE BBAI Fri, Sep 9, 2022 1.35 1.48 1.31 1.42
189 NYSE BBAI Thu, Sep 8, 2022 1.28 1.34 1.23 1.31
188 NYSE BBAI Wed, Sep 7, 2022 1.26 1.28 1.24 1.26
187 NYSE BBAI Tue, Sep 6, 2022 1.50 1.50 1.25 1.25
186 NYSE BBAI Fri, Sep 2, 2022 1.54 1.57 1.43 1.46
185 NYSE BBAI Thu, Sep 1, 2022 1.52 1.57 1.49 1.51
184 NYSE BBAI Wed, Aug 31, 2022 1.58 1.58 1.49 1.54
183 NYSE BBAI Tue, Aug 30, 2022 1.57 1.63 1.56 1.58
182 NYSE BBAI Mon, Aug 29, 2022 1.53 1.57 1.47 1.57
181 NYSE BBAI Fri, Aug 26, 2022 1.49 1.54 1.45 1.53
180 NYSE BBAI Thu, Aug 25, 2022 1.40 1.54 1.38 1.51
179 NYSE BBAI Wed, Aug 24, 2022 1.40 1.44 1.37 1.39
178 NYSE BBAI Tue, Aug 23, 2022 1.50 1.53 1.38 1.40
177 NYSE BBAI Mon, Aug 22, 2022 1.58 1.70 1.48 1.51
176 NYSE BBAI Fri, Aug 19, 2022 1.70 1.70 1.57 1.57
175 NYSE BBAI Thu, Aug 18, 2022 1.71 1.75 1.64 1.69
174 NYSE BBAI Wed, Aug 17, 2022 1.79 1.80 1.70 1.74
173 NYSE BBAI Tue, Aug 16, 2022 1.97 1.97 1.76 1.79
172 NYSE BBAI Mon, Aug 15, 2022 1.95 1.98 1.87 1.96
171 NYSE BBAI Fri, Aug 12, 2022 1.87 2.00 1.86 1.92
170 NYSE BBAI Thu, Aug 11, 2022 2.02 2.07 1.88 1.93
169 NYSE BBAI Wed, Aug 10, 2022 2.25 2.28 1.89 2.00
168 NYSE BBAI Tue, Aug 9, 2022 2.71 2.91 2.47 2.74
167 NYSE BBAI Mon, Aug 8, 2022 3.01 3.31 2.61 2.74
166 NYSE BBAI Fri, Aug 5, 2022 2.41 4.34 2.38 2.70
165 NYSE BBAI Thu, Aug 4, 2022 2.41 2.45 2.33 2.41
164 NYSE BBAI Wed, Aug 3, 2022 2.43 2.53 2.37 2.40
163 NYSE BBAI Tue, Aug 2, 2022 2.45 2.48 2.33 2.46
162 NYSE BBAI Mon, Aug 1, 2022 2.59 2.64 2.36 2.45
161 NYSE BBAI Fri, Jul 29, 2022 2.67 2.73 2.51 2.54
160 NYSE BBAI Thu, Jul 28, 2022 2.75 2.75 2.55 2.68
159 NYSE BBAI Wed, Jul 27, 2022 2.82 2.89 2.64 2.77
158 NYSE BBAI Tue, Jul 26, 2022 2.69 2.95 2.44 2.86
157 NYSE BBAI Mon, Jul 25, 2022 2.87 2.87 2.70 2.74
156 NYSE BBAI Fri, Jul 22, 2022 3.48 3.48 2.68 2.72
155 NYSE BBAI Thu, Jul 21, 2022 3.52 3.57 3.41 3.43
154 NYSE BBAI Wed, Jul 20, 2022 3.60 3.64 3.46 3.50
153 NYSE BBAI Tue, Jul 19, 2022 3.69 3.69 3.58 3.61
152 NYSE BBAI Mon, Jul 18, 2022 3.67 3.77 3.58 3.63
151 NYSE BBAI Fri, Jul 15, 2022 3.61 3.83 3.52 3.61
150 NYSE BBAI Thu, Jul 14, 2022 3.59 3.78 3.46 3.64
149 NYSE BBAI Wed, Jul 13, 2022 3.51 3.68 3.44 3.61
148 NYSE BBAI Tue, Jul 12, 2022 3.65 3.65 3.46 3.51
147 NYSE BBAI Mon, Jul 11, 2022 3.67 3.76 3.57 3.61
146 NYSE BBAI Fri, Jul 8, 2022 3.69 3.84 3.64 3.69
145 NYSE BBAI Thu, Jul 7, 2022 3.66 3.76 3.58 3.64
144 NYSE BBAI Wed, Jul 6, 2022 3.66 3.75 3.57 3.64
143 NYSE BBAI Tue, Jul 5, 2022 3.68 3.71 3.50 3.67
142 NYSE BBAI Fri, Jul 1, 2022 3.67 3.81 3.61 3.67
141 NYSE BBAI Thu, Jun 30, 2022 3.72 3.77 3.57 3.68
140 NYSE BBAI Wed, Jun 29, 2022 3.78 3.78 3.60 3.75
139 NYSE BBAI Tue, Jun 28, 2022 3.69 3.80 3.67 3.73
138 NYSE BBAI Mon, Jun 27, 2022 3.79 4.00 3.70 3.75
137 NYSE BBAI Fri, Jun 24, 2022 3.82 3.89 3.69 3.77
136 NYSE BBAI Thu, Jun 23, 2022 3.93 4.01 3.83 3.87
135 NYSE BBAI Wed, Jun 22, 2022 3.72 4.00 3.67 3.97
134 NYSE BBAI Tue, Jun 21, 2022 4.00 4.06 3.91 3.92
133 NYSE BBAI Fri, Jun 17, 2022 4.06 4.43 4.00 4.05
132 NYSE BBAI Thu, Jun 16, 2022 4.00 4.17 3.86 3.99
131 NYSE BBAI Wed, Jun 15, 2022 4.51 4.51 4.05 4.06
130 NYSE BBAI Tue, Jun 14, 2022 4.43 4.47 4.22 4.37
129 NYSE BBAI Mon, Jun 13, 2022 4.86 4.86 4.39 4.52
128 NYSE BBAI Fri, Jun 10, 2022 5.15 5.39 4.92 4.94
127 NYSE BBAI Thu, Jun 9, 2022 5.01 5.36 5.01 5.16
126 NYSE BBAI Wed, Jun 8, 2022 4.93 5.25 4.84 5.11
125 NYSE BBAI Tue, Jun 7, 2022 4.99 5.34 4.75 5.03
124 NYSE BBAI Mon, Jun 6, 2022 5.46 5.62 4.91 4.99
123 NYSE BBAI Fri, Jun 3, 2022 5.34 5.50 5.20 5.37
122 NYSE BBAI Thu, Jun 2, 2022 5.00 5.44 4.97 5.44
121 NYSE BBAI Wed, Jun 1, 2022 5.28 5.69 5.12 5.17
120 NYSE BBAI Tue, May 31, 2022 5.37 5.74 5.23 5.33
119 NYSE BBAI Fri, May 27, 2022 5.89 5.89 5.08 5.38
118 NYSE BBAI Thu, May 26, 2022 6.25 6.46 5.71 5.78
117 NYSE BBAI Wed, May 25, 2022 6.36 7.20 6.21 6.52
116 NYSE BBAI Tue, May 24, 2022 7.91 7.99 6.02 6.11
115 NYSE BBAI Mon, May 23, 2022 9.98 10.52 9.27 10.12
114 NYSE BBAI Fri, May 20, 2022 10.15 10.30 9.09 10.00
113 NYSE BBAI Thu, May 19, 2022 9.21 10.26 8.88 9.70
112 NYSE BBAI Wed, May 18, 2022 7.70 9.72 7.44 9.21
111 NYSE BBAI Tue, May 17, 2022 7.27 7.65 7.15 7.60
110 NYSE BBAI Mon, May 16, 2022 7.54 7.86 7.25 7.33
109 NYSE BBAI Fri, May 13, 2022 7.56 7.72 7.42 7.64
108 NYSE BBAI Thu, May 12, 2022 7.35 7.60 7.14 7.40
107 NYSE BBAI Wed, May 11, 2022 7.99 8.13 7.35 7.50
106 NYSE BBAI Tue, May 10, 2022 8.49 8.76 7.64 8.01
105 NYSE BBAI Mon, May 9, 2022 9.85 9.98 8.06 8.24
104 NYSE BBAI Fri, May 6, 2022 10.18 10.29 9.84 10.07
103 NYSE BBAI Thu, May 5, 2022 10.49 10.92 10.18 10.34
102 NYSE BBAI Wed, May 4, 2022 10.93 11.39 10.06 10.57
101 NYSE BBAI Tue, May 3, 2022 10.63 11.61 10.52 11.10
100 NYSE BBAI Mon, May 2, 2022 9.81 11.02 9.78 10.67
99 NYSE BBAI Fri, Apr 29, 2022 10.03 10.38 9.57 10.01
98 NYSE BBAI Thu, Apr 28, 2022 10.41 10.77 10.09 10.43
97 NYSE BBAI Wed, Apr 27, 2022 9.76 10.85 9.55 10.60
96 NYSE BBAI Tue, Apr 26, 2022 9.90 10.25 9.65 9.96
95 NYSE BBAI Mon, Apr 25, 2022 9.55 10.34 8.40 10.10
94 NYSE BBAI Fri, Apr 22, 2022 11.50 12.39 8.11 8.55
93 NYSE BBAI Thu, Apr 21, 2022 11.71 12.10 11.27 11.80
92 NYSE BBAI Wed, Apr 20, 2022 10.97 11.95 10.97 11.67
91 NYSE BBAI Tue, Apr 19, 2022 11.70 12.18 10.97 11.13
90 NYSE BBAI Mon, Apr 18, 2022 12.76 12.93 11.57 11.63
89 NYSE BBAI Thu, Apr 14, 2022 12.53 13.59 12.38 12.63
88 NYSE BBAI Wed, Apr 13, 2022 11.99 13.11 11.76 12.69
87 NYSE BBAI Tue, Apr 12, 2022 11.79 12.29 10.82 11.74
86 NYSE BBAI Mon, Apr 11, 2022 11.17 12.70 10.62 12.32
85 NYSE BBAI Fri, Apr 8, 2022 11.78 14.04 11.40 11.58
84 NYSE BBAI Thu, Apr 7, 2022 10.97 12.73 10.50 11.54
83 NYSE BBAI Wed, Apr 6, 2022 14.69 16.12 10.28 10.37
82 NYSE BBAI Tue, Apr 5, 2022 8.79 11.27 8.79 10.34
81 NYSE BBAI Mon, Apr 4, 2022 8.72 8.90 8.37 8.74
80 NYSE BBAI Fri, Apr 1, 2022 8.82 8.98 8.04 8.36
79 NYSE BBAI Thu, Mar 31, 2022 8.33 8.48 7.99 8.24
78 NYSE BBAI Wed, Mar 30, 2022 7.32 8.27 7.31 8.27
77 NYSE BBAI Tue, Mar 29, 2022 7.37 8.04 6.89 7.00
76 NYSE BBAI Mon, Mar 28, 2022 7.85 8.12 7.41 7.47
75 NYSE BBAI Fri, Mar 25, 2022 7.15 7.66 6.90 7.56
74 NYSE BBAI Thu, Mar 24, 2022 6.43 7.47 6.30 7.33
73 NYSE BBAI Wed, Mar 23, 2022 6.20 6.48 6.01 6.29
72 NYSE BBAI Tue, Mar 22, 2022 6.25 6.42 5.92 6.20
71 NYSE BBAI Mon, Mar 21, 2022 6.55 6.60 6.15 6.17
70 NYSE BBAI Fri, Mar 18, 2022 6.96 6.96 6.21 6.44
69 NYSE BBAI Thu, Mar 17, 2022 8.44 9.06 8.29 8.29
68 NYSE BBAI Wed, Mar 16, 2022 8.34 8.76 7.91 8.45
67 NYSE BBAI Tue, Mar 15, 2022 8.70 8.70 7.55 8.16
66 NYSE BBAI Mon, Mar 14, 2022 10.37 10.37 8.44 8.48
65 NYSE BBAI Fri, Mar 11, 2022 8.80 10.50 8.49 9.46
64 NYSE BBAI Thu, Mar 10, 2022 8.27 9.43 8.27 8.61
63 NYSE BBAI Wed, Mar 9, 2022 7.92 9.13 7.55 8.54
62 NYSE BBAI Tue, Mar 8, 2022 9.46 9.50 7.00 7.93
61 NYSE BBAI Mon, Mar 7, 2022 7.95 9.71 7.78 9.61
60 NYSE BBAI Fri, Mar 4, 2022 7.31 8.19 7.17 7.75
59 NYSE BBAI Thu, Mar 3, 2022 6.60 7.46 6.42 7.46
58 NYSE BBAI Wed, Mar 2, 2022 5.98 7.11 5.77 6.68
57 NYSE BBAI Tue, Mar 1, 2022 5.78 5.99 5.69 5.84
56 NYSE BBAI Mon, Feb 28, 2022 6.18 6.64 5.39 5.78
55 NYSE BBAI Fri, Feb 25, 2022 5.88 6.44 5.33 6.06
54 NYSE BBAI Thu, Feb 24, 2022 5.21 6.29 4.98 5.50
53 NYSE BBAI Wed, Feb 23, 2022 5.00 5.21 5.00 5.21
52 NYSE BBAI Tue, Feb 22, 2022 5.00 5.16 4.90 5.01
51 NYSE BBAI Fri, Feb 18, 2022 5.09 5.17 4.95 5.10
50 NYSE BBAI Thu, Feb 17, 2022 5.23 5.35 4.99 5.19
49 NYSE BBAI Wed, Feb 16, 2022 5.19 5.32 5.14 5.25
48 NYSE BBAI Tue, Feb 15, 2022 4.81 5.28 4.78 5.20
47 NYSE BBAI Mon, Feb 14, 2022 4.53 4.98 4.53 4.84
46 NYSE BBAI Fri, Feb 11, 2022 4.71 4.81 4.55 4.61
45 NYSE BBAI Thu, Feb 10, 2022 4.92 5.02 4.69 4.73
44 NYSE BBAI Wed, Feb 9, 2022 5.06 5.19 4.86 4.93
43 NYSE BBAI Tue, Feb 8, 2022 5.20 5.20 4.91 5.08
42 NYSE BBAI Mon, Feb 7, 2022 5.21 5.35 5.16 5.20
41 NYSE BBAI Fri, Feb 4, 2022 5.10 5.30 4.99 5.29
40 NYSE BBAI Thu, Feb 3, 2022 5.11 5.23 5.04 5.17
39 NYSE BBAI Wed, Feb 2, 2022 5.15 5.40 5.06 5.16
38 NYSE BBAI Tue, Feb 1, 2022 5.15 5.50 5.12 5.16
37 NYSE BBAI Mon, Jan 31, 2022 5.08 5.40 5.03 5.11
36 NYSE BBAI Fri, Jan 28, 2022 5.15 5.15 4.96 5.05
35 NYSE BBAI Thu, Jan 27, 2022 5.35 5.54 5.03 5.03
34 NYSE BBAI Wed, Jan 26, 2022 5.33 5.39 5.25 5.30
33 NYSE BBAI Tue, Jan 25, 2022 5.53 5.85 5.22 5.29
32 NYSE BBAI Mon, Jan 24, 2022 5.14 5.72 5.11 5.59
31 NYSE BBAI Fri, Jan 21, 2022 5.28 5.42 5.12 5.26
30 NYSE BBAI Thu, Jan 20, 2022 5.00 5.44 5.00 5.27
29 NYSE BBAI Wed, Jan 19, 2022 4.91 5.02 4.82 5.02
28 NYSE BBAI Tue, Jan 18, 2022 4.80 4.95 4.67 4.86
27 NYSE BBAI Fri, Jan 14, 2022 4.66 4.79 4.45 4.75
26 NYSE BBAI Thu, Jan 13, 2022 4.96 5.08 4.62 4.73
25 NYSE BBAI Wed, Jan 12, 2022 4.98 5.12 4.81 4.96
24 NYSE BBAI Tue, Jan 11, 2022 5.00 5.21 4.89 4.95
23 NYSE BBAI Mon, Jan 10, 2022 5.01 5.26 4.81 5.01
22 NYSE BBAI Fri, Jan 7, 2022 5.30 5.30 5.08 5.12
21 NYSE BBAI Thu, Jan 6, 2022 5.64 5.80 5.13 5.28
20 NYSE BBAI Wed, Jan 5, 2022 6.02 6.09 5.69 5.72
19 NYSE BBAI Tue, Jan 4, 2022 5.89 6.07 5.85 6.02
18 NYSE BBAI Mon, Jan 3, 2022 5.66 5.86 5.63 5.86
17 NYSE BBAI Fri, Dec 31, 2021 5.90 6.04 5.52 5.66
16 NYSE BBAI Thu, Dec 30, 2021 5.98 6.20 5.90 5.94
15 NYSE BBAI Wed, Dec 29, 2021 6.04 6.31 5.95 6.08
14 NYSE BBAI Tue, Dec 28, 2021 6.18 6.20 6.00 6.01
13 NYSE BBAI Mon, Dec 27, 2021 6.80 7.19 6.04 6.10
12 NYSE BBAI Thu, Dec 23, 2021 6.86 7.13 6.75 6.85
11 NYSE BBAI Wed, Dec 22, 2021 7.31 7.51 6.61 6.83
10 NYSE BBAI Tue, Dec 21, 2021 7.95 8.18 7.12 7.27
9 NYSE BBAI Mon, Dec 20, 2021 8.28 8.28 7.68 8.03
8 NYSE BBAI Fri, Dec 17, 2021 7.85 8.80 7.77 8.72
7 NYSE BBAI Thu, Dec 16, 2021 8.38 8.52 7.60 8.01
6 NYSE BBAI Wed, Dec 15, 2021 8.58 8.89 7.53 8.43
5 NYSE BBAI Tue, Dec 14, 2021 7.04 8.98 7.03 8.30
4 NYSE BBAI Mon, Dec 13, 2021 7.27 7.40 6.75 7.05
3 NYSE BBAI Fri, Dec 10, 2021 8.05 8.28 7.07 7.15
2 NYSE BBAI Thu, Dec 9, 2021 9.12 9.42 8.05 8.08
1 NYSE BBAI Wed, Dec 8, 2021 9.84 9.84 9.12 9.25
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024