BBAI Historical Data

BBAI
Download
Date Close Price change Market cap Trading volume
Apr 22, 2024 $ 0.0₈645
-3.87%
$ -- $ 1,005
Apr 21, 2024 $ 0.0₇17
+159.39%
$ 4,417 $ 2,327
Apr 20, 2024 $ 0.0₈6
-56.77%
$ 1,560 $ 1,291
Apr 19, 2024 $ 0.0₇139
+35.28%
$ 3,609 $ 3,015
Apr 18, 2024 $ 0.0₇103
-7.48%
$ 2,668 $ 90
Apr 17, 2024 $ 0.0₇111
-17.85%
$ 2,883 $ 106
Apr 16, 2024 $ 0.0₇12
+14.39%
$ 3,120 $ 109
Apr 15, 2024 $ 0.0₇105
+30.96%
$ 2,727 $ 674
Apr 14, 2024 $ 0.0₈801
-60.03%
$ 2,083 $ 47
Apr 13, 2024 $ 0.0₇2
-7.90%
$ 5,210 $ 93
Apr 12, 2024 $ 0.0₇218
-13.24%
$ 5,658 $ 369
Apr 11, 2024 $ 0.0₇251
-7.11%
$ 6,521 $ 206
Apr 10, 2024 $ 0.0₇27
+5.88%
$ 7,020 $ 33
Apr 9, 2024 $ 0.0₇255
+8.10%
$ 6,630 $ 208
Apr 8, 2024 $ 0.0₇236
-3.75%
$ 6,133 $ 79
Apr 7, 2024 $ 0.0₇245
-0.89%
$ 6,373 $ 282
Apr 6, 2024 $ 0.0₇247
-7.48%
$ 6,430 $ 58
Apr 5, 2024 $ 0.0₇267
-4.30%
$ 6,950 $ 32
Apr 4, 2024 $ 0.0₇279
+8.80%
$ 7,262 $ 444
Apr 3, 2024 $ 0.0₇257
+1.91%
$ 6,674 $ 215
Apr 2, 2024 $ 0.0₇252
-23.94%
$ 6,549 $ 252
Apr 1, 2024 $ 0.0₇369
+33.43%
$ 9,589 $ 319
Mar 31, 2024 $ 0.0₇276
-7.65%
$ 7,186 $ 76
Mar 30, 2024 $ 0.0₇299
-5.76%
$ 7,782 $ 899
Mar 29, 2024 $ 0.0₇318
+2.78%
$ 8,258 $ 299
Mar 28, 2024 $ 0.0₇309
-25.20%
$ 8,034 $ 112
Mar 27, 2024 $ 0.0₇413
+45.82%
$ 10,741 $ 539
Mar 26, 2024 $ 0.0₇283
-6.01%
$ 7,366 $ 178
Mar 25, 2024 $ 0.0₇301
-7.00%
$ 7,836 $ 196
Mar 24, 2024 $ 0.0₇324
-14.24%
$ 8,427 $ 324
Mar 23, 2024 $ 0.0₇378
-9.81%
$ 9,825 $ 11
Mar 22, 2024 $ 0.0₇419
+2.60%
$ 10,894 $ 312
Mar 21, 2024 $ 0.0₇408
+2.10%
$ 10,618 $ 195
Mar 20, 2024 $ 0.0₇4
+52.79%
$ 10,400 $ 486
Mar 19, 2024 $ 0.0₇26
-21.26%
$ 6,752 $ 779
Mar 18, 2024 $ 0.0₇33
-20.66%
$ 8,575 $ 731
Mar 17, 2024 $ 0.0₇518
+3.68%
$ 13,476 $ 1,069
Mar 16, 2024 $ 0.0₇5
-21.14%
$ 12,997 $ 498
Mar 15, 2024 $ 0.0₇634
-1.26%
$ 16,481 $ 2,294
Mar 14, 2024 $ 0.0₇642
-19.70%
$ 16,692 $ 179
Mar 13, 2024 $ 0.0₇799
+9.09%
$ 20,787 $ 293
Mar 12, 2024 $ 0.0₇733
+3.46%
$ 19,055 $ 716
Mar 11, 2024 $ 0.0₇708
+2.34%
$ 18,418 $ 956
Mar 10, 2024 $ 0.0₇692
+19.32%
$ 17,997 $ 902
Mar 9, 2024 $ 0.0₇58
+1.03%
$ 15,083 $ 2,651
Mar 8, 2024 $ 0.0₇574
+13.91%
$ 14,929 $ 1,026
Mar 7, 2024 $ 0.0₇504
-16.61%
$ 13,107 $ 1,622
Mar 6, 2024 $ 0.0₇605
-14.86%
$ 15,717 $ 1,395
Mar 5, 2024 $ 0.0₇71
+8.02%
$ 18,460 $ 2,630
Mar 4, 2024 $ 0.0₇657
+31.46%
$ 17,090 $ 3,907
Download