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