Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: BBAI )

1.360 -0.050 (-3.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 1.580 1.580 1.490 1.540 104,504 -0.04(-2.53%)
Aug 30, 2022 1.570 1.630 1.560 1.580 176,748 +0.01(+0.64%)
Aug 29, 2022 1.530 1.570 1.470 1.570 265,354 +0.04(+2.61%)
Aug 26, 2022 1.490 1.540 1.450 1.530 291,551 +0.02(+1.32%)
Aug 25, 2022 1.400 1.540 1.380 1.510 335,238 +0.12(+8.63%)
Aug 24, 2022 1.400 1.440 1.370 1.390 218,883 -0.01(-0.71%)
Aug 23, 2022 1.500 1.530 1.380 1.400 360,253 -0.11(-7.28%)
Aug 22, 2022 1.580 1.700 1.480 1.510 395,218 -0.06(-3.82%)
Aug 19, 2022 1.700 1.700 1.570 1.570 290,453 -0.12(-7.10%)
Aug 18, 2022 1.710 1.750 1.640 1.690 354,544 -0.05(-2.87%)
Aug 17, 2022 1.790 1.800 1.700 1.740 331,774 -0.05(-2.79%)
Aug 16, 2022 1.970 1.970 1.764 1.790 801,764 -0.17(-8.67%)
Aug 15, 2022 1.950 1.980 1.871 1.960 297,504 +0.04(+2.08%)
Aug 12, 2022 1.870 2.000 1.860 1.920 458,606 -0.01(-0.52%)
Aug 11, 2022 2.020 2.060 1.880 1.930 712,809 -0.07(-3.50%)
Aug 10, 2022 2.250 2.280 1.890 2.000 1,560,778 -0.74(-27.01%)
Aug 09, 2022 2.710 2.910 2.470 2.740 1,211,046 +0.00(+0.00%)
Aug 08, 2022 3.010 3.310 2.611 2.740 1,946,076 +0.04(+1.48%)
Aug 05, 2022 2.410 4.340 2.380 2.700 10,936,562 +0.29(+12.03%)
Aug 04, 2022 2.410 2.450 2.330 2.410 402,245 +0.01(+0.42%)
Aug 03, 2022 2.430 2.529 2.370 2.400 290,311 -0.06(-2.44%)
Aug 02, 2022 2.450 2.481 2.330 2.460 188,204 +0.01(+0.41%)
Aug 01, 2022 2.590 2.640 2.360 2.450 115,457 -0.09(-3.54%)
Jul 29, 2022 2.670 2.729 2.510 2.540 99,074 -0.14(-5.22%)
Jul 28, 2022 2.750 2.750 2.550 2.680 75,774 -0.09(-3.25%)
Jul 27, 2022 2.820 2.890 2.640 2.770 155,156 -0.09(-3.15%)
Jul 26, 2022 2.690 2.950 2.440 2.860 298,189 +0.12(+4.38%)
Jul 25, 2022 2.870 2.870 2.700 2.740 113,111 +0.02(+0.74%)
Jul 22, 2022 3.480 3.480 2.680 2.720 518,735 -0.71(-20.70%)
Jul 21, 2022 3.520 3.570 3.414 3.430 77,534 -0.07(-2.00%)
Jul 20, 2022 3.600 3.640 3.460 3.500 91,084 -0.11(-3.05%)
Jul 19, 2022 3.690 3.690 3.580 3.610 76,796 -0.02(-0.55%)
Jul 18, 2022 3.670 3.771 3.580 3.630 165,056 +0.02(+0.55%)
Jul 15, 2022 3.610 3.830 3.520 3.610 249,062 -0.03(-0.82%)
Jul 14, 2022 3.590 3.780 3.460 3.640 323,882 +0.03(+0.83%)
Jul 13, 2022 3.510 3.680 3.440 3.610 91,281 +0.10(+2.85%)
Jul 12, 2022 3.650 3.650 3.460 3.510 84,388 -0.10(-2.77%)
Jul 11, 2022 3.670 3.760 3.570 3.610 95,964 -0.08(-2.17%)
Jul 08, 2022 3.690 3.840 3.635 3.690 115,465 +0.05(+1.37%)
Jul 07, 2022 3.660 3.760 3.580 3.640 81,658 +0.00(+0.00%)
Jul 06, 2022 3.660 3.745 3.570 3.640 48,685 -0.03(-0.82%)
Jul 05, 2022 3.680 3.710 3.500 3.670 108,143 +0.00(+0.00%)
Jul 01, 2022 3.670 3.810 3.610 3.670 128,024 -0.01(-0.27%)
Jun 30, 2022 3.720 3.770 3.570 3.680 76,928 -0.07(-1.87%)
Jun 29, 2022 3.780 3.780 3.600 3.750 275,276 +0.02(+0.54%)
Jun 28, 2022 3.690 3.800 3.668 3.730 98,802 -0.02(-0.53%)
Jun 27, 2022 3.790 4.000 3.700 3.750 133,836 -0.02(-0.53%)
Jun 24, 2022 3.820 3.889 3.690 3.770 247,337 -0.10(-2.58%)
Jun 23, 2022 3.930 4.005 3.830 3.870 148,036 -0.10(-2.52%)
Jun 22, 2022 3.720 4.000 3.670 3.970 254,604 +0.05(+1.28%)
Jun 21, 2022 4.000 4.058 3.910 3.920 180,278 -0.13(-3.21%)
Jun 17, 2022 4.060 4.426 4.000 4.050 314,784 +0.06(+1.50%)
Jun 16, 2022 4.000 4.170 3.860 3.990 219,402 -0.07(-1.72%)
Jun 15, 2022 4.510 4.510 4.050 4.060 224,782 -0.31(-7.09%)
Jun 14, 2022 4.430 4.465 4.216 4.370 120,813 -0.15(-3.32%)
Jun 13, 2022 4.860 4.860 4.385 4.520 438,965 -0.42(-8.50%)
Jun 10, 2022 5.150 5.392 4.920 4.940 177,128 -0.22(-4.26%)
Jun 09, 2022 5.010 5.360 5.010 5.160 193,266 +0.05(+0.98%)
Jun 08, 2022 4.930 5.250 4.840 5.110 280,271 +0.08(+1.59%)
Jun 07, 2022 4.990 5.340 4.745 5.030 338,053 +0.04(+0.80%)
Jun 06, 2022 5.460 5.620 4.910 4.990 232,676 -0.38(-7.08%)
Jun 03, 2022 5.340 5.500 5.200 5.370 118,799 -0.07(-1.29%)
Jun 02, 2022 5.000 5.440 4.970 5.440 241,807 +0.27(+5.22%)
Jun 01, 2022 5.280 5.690 5.120 5.170 226,967 -0.16(-3.00%)
May 31, 2022 5.370 5.740 5.230 5.330 296,356 -0.05(-0.93%)
May 27, 2022 5.890 5.890 5.080 5.380 381,388 -0.40(-6.92%)
May 26, 2022 6.250 6.455 5.705 5.780 439,236 -0.74(-11.35%)
May 25, 2022 6.360 7.200 6.210 6.520 555,601 +0.41(+6.71%)
May 24, 2022 7.910 7.990 6.020 6.110 874,241 -4.01(-39.62%)
May 23, 2022 9.980 10.52 9.267 10.12 502,604 +0.12(+1.20%)
May 20, 2022 10.15 10.30 9.090 10.00 570,656 +0.30(+3.09%)
May 19, 2022 9.210 10.26 8.880 9.700 781,880 +0.49(+5.32%)
May 18, 2022 7.700 9.720 7.439 9.210 956,576 +1.61(+21.18%)
May 17, 2022 7.270 7.647 7.150 7.600 95,432 +0.27(+3.68%)
May 16, 2022 7.540 7.860 7.250 7.330 81,897 -0.31(-4.06%)
May 13, 2022 7.560 7.720 7.420 7.640 56,209 +0.24(+3.24%)
May 12, 2022 7.350 7.600 7.135 7.400 90,176 -0.10(-1.33%)
May 11, 2022 7.990 8.130 7.350 7.500 86,913 -0.51(-6.37%)
May 10, 2022 8.490 8.760 7.640 8.010 129,173 -0.23(-2.79%)
May 09, 2022 9.850 9.980 8.060 8.240 257,308 -1.83(-18.17%)
May 06, 2022 10.18 10.29 9.840 10.07 76,746 -0.27(-2.61%)
May 05, 2022 10.49 10.92 10.18 10.34 126,191 -0.23(-2.18%)
May 04, 2022 10.93 11.39 10.06 10.57 246,986 -0.53(-4.77%)
May 03, 2022 10.63 11.61 10.52 11.10 352,531 +0.43(+4.03%)
May 02, 2022 9.810 11.02 9.779 10.67 151,640 +0.66(+6.59%)
Apr 29, 2022 10.03 10.38 9.570 10.01 114,413 -0.42(-4.03%)
Apr 28, 2022 10.41 10.77 10.09 10.43 98,881 -0.17(-1.60%)
Apr 27, 2022 9.760 10.85 9.550 10.60 207,833 +0.64(+6.43%)
Apr 26, 2022 9.900 10.25 9.650 9.960 148,548 -0.14(-1.39%)
Apr 25, 2022 9.550 10.34 8.400 10.10 594,167 +1.55(+18.13%)
Apr 22, 2022 11.50 12.39 8.110 8.550 1,007,354 -3.25(-27.54%)
Apr 21, 2022 11.71 12.10 11.27 11.80 289,707 +0.13(+1.11%)
Apr 20, 2022 10.97 11.95 10.97 11.67 294,205 +0.54(+4.85%)
Apr 19, 2022 11.70 12.18 10.97 11.13 466,474 -0.50(-4.30%)
Apr 18, 2022 12.76 12.93 11.57 11.63 575,051 -1.00(-7.92%)
Apr 14, 2022 12.53 13.59 12.38 12.63 823,646 -0.06(-0.47%)
Apr 13, 2022 11.99 13.11 11.76 12.69 852,483 +0.95(+8.09%)
Apr 12, 2022 11.79 12.29 10.82 11.74 589,733 -0.58(-4.71%)
Apr 11, 2022 11.17 12.70 10.62 12.32 1,507,755 +0.74(+6.39%)
Apr 08, 2022 11.78 14.04 11.40 11.58 4,901,549 +0.04(+0.35%)
Apr 07, 2022 10.97 12.73 10.50 11.54 5,021,365 +1.17(+11.28%)
Apr 06, 2022 14.69 16.12 10.28 10.37 18,000,688 +0.03(+0.29%)
Apr 05, 2022 8.790 11.27 8.790 10.34 2,062,756 +1.60(+18.31%)
Apr 04, 2022 8.720 8.900 8.370 8.740 185,990 +0.38(+4.55%)
Apr 01, 2022 8.820 8.980 8.040 8.360 224,683 +0.12(+1.46%)
Mar 31, 2022 8.330 8.480 7.990 8.240 302,199 -0.03(-0.36%)
Mar 30, 2022 7.320 8.270 7.310 8.270 679,697 +1.27(+18.14%)
Mar 29, 2022 7.370 8.040 6.890 7.000 187,703 -0.47(-6.29%)
Mar 28, 2022 7.850 8.120 7.410 7.470 253,154 -0.09(-1.19%)
Mar 25, 2022 7.150 7.655 6.900 7.560 170,608 +0.23(+3.14%)
Mar 24, 2022 6.430 7.466 6.300 7.330 274,060 +1.04(+16.53%)
Mar 23, 2022 6.200 6.480 6.010 6.290 321,726 +0.09(+1.45%)
Mar 22, 2022 6.250 6.420 5.920 6.200 348,748 +0.03(+0.49%)
Mar 21, 2022 6.550 6.600 6.150 6.170 501,399 -0.27(-4.19%)
Mar 18, 2022 6.960 6.960 6.210 6.440 973,091 -1.85(-22.32%)
Mar 17, 2022 8.440 9.060 8.290 8.290 701,551 -0.16(-1.89%)
Mar 16, 2022 8.340 8.760 7.910 8.450 218,590 +0.29(+3.55%)
Mar 15, 2022 8.700 8.700 7.550 8.160 335,202 -0.32(-3.77%)
Mar 14, 2022 10.37 10.37 8.440 8.480 408,835 -0.98(-10.36%)
Mar 11, 2022 8.800 10.50 8.490 9.460 1,085,598 +0.85(+9.87%)
Mar 10, 2022 8.270 9.430 8.270 8.610 468,175 +0.07(+0.82%)
Mar 09, 2022 7.920 9.130 7.550 8.540 526,397 +0.61(+7.69%)
Mar 08, 2022 9.460 9.500 7.000 7.930 1,051,683 -1.68(-17.48%)
Mar 07, 2022 7.950 9.710 7.780 9.610 1,106,514 +1.86(+24.00%)
Mar 04, 2022 7.310 8.194 7.170 7.750 574,364 +0.29(+3.89%)
Mar 03, 2022 6.600 7.460 6.420 7.460 547,225 +0.78(+11.68%)
Mar 02, 2022 5.980 7.110 5.770 6.680 939,719 +0.84(+14.38%)
Mar 01, 2022 5.780 5.990 5.690 5.840 83,399 +0.06(+1.04%)
Feb 28, 2022 6.180 6.640 5.390 5.780 446,824 -0.28(-4.62%)
Feb 25, 2022 5.880 6.440 5.330 6.060 800,391 +0.56(+10.18%)
Feb 24, 2022 5.210 6.290 4.980 5.500 448,966 +0.29(+5.57%)
Feb 23, 2022 5.000 5.214 5.000 5.210 34,384 +0.20(+3.99%)
Feb 22, 2022 5.000 5.155 4.900 5.010 24,230 -0.09(-1.76%)
Feb 18, 2022 5.100 0 -0.09(-1.73%)
Feb 17, 2022 5.230 5.345 5.010 5.190 73,369 -0.06(-1.14%)
Feb 16, 2022 5.190 5.320 5.140 5.250 42,114 +0.05(+0.96%)
Feb 15, 2022 4.810 5.280 4.780 5.200 80,682 +0.36(+7.44%)
Feb 14, 2022 4.530 4.980 4.530 4.840 65,164 +0.23(+4.99%)
Feb 11, 2022 4.710 4.810 4.550 4.610 73,702 -0.12(-2.54%)
Feb 10, 2022 4.920 5.020 4.690 4.730 69,327 -0.20(-4.06%)
Feb 09, 2022 5.060 5.195 4.860 4.930 85,486 -0.15(-2.95%)
Feb 08, 2022 5.200 5.200 4.910 5.080 61,791 -0.12(-2.31%)
Feb 07, 2022 5.210 5.350 5.160 5.200 36,681 -0.09(-1.70%)
Feb 04, 2022 5.100 5.300 4.990 5.290 59,197 +0.12(+2.32%)
Feb 03, 2022 5.110 5.170 21,522 +0.01(+0.19%)
Feb 02, 2022 5.150 5.400 5.060 5.160 32,681 +0.00(+0.00%)
Feb 01, 2022 5.150 5.500 5.120 5.160 97,355 +0.05(+0.98%)
Jan 31, 2022 5.080 5.025 5.110 33,080 +0.06(+1.19%)
Jan 28, 2022 5.150 5.150 4.960 5.050 26,044 +0.02(+0.40%)
Jan 27, 2022 5.350 5.540 5.030 5.030 92,747 -0.27(-5.09%)
Jan 26, 2022 5.330 5.390 5.250 5.300 53,820 +0.01(+0.19%)
Jan 25, 2022 5.530 5.850 5.220 5.290 80,357 -0.30(-5.37%)
Jan 24, 2022 5.140 5.720 5.110 5.590 141,649 +0.33(+6.27%)
Jan 21, 2022 5.280 5.420 5.120 5.260 117,851 -0.01(-0.19%)
Jan 20, 2022 5.000 5.440 5.000 5.270 135,259 +0.25(+4.98%)
Jan 19, 2022 4.910 5.020 4.820 5.020 46,319 +0.16(+3.29%)
Jan 18, 2022 4.800 4.950 4.672 4.860 81,400 +0.11(+2.32%)
Jan 14, 2022 4.750 0 +0.02(+0.42%)
Jan 13, 2022 4.960 5.080 4.620 4.730 127,494 -0.23(-4.64%)
Jan 12, 2022 4.980 5.120 4.810 4.960 87,277 +0.01(+0.20%)
Jan 11, 2022 5.000 5.213 4.890 4.950 56,134 -0.06(-1.20%)
Jan 10, 2022 5.010 5.260 4.810 5.010 196,467 -0.11(-2.15%)
Jan 07, 2022 5.300 5.300 5.080 5.120 58,295 -0.16(-3.03%)
Jan 06, 2022 5.640 5.800 5.130 5.280 184,869 -0.44(-7.69%)
Jan 05, 2022 6.020 6.091 5.690 5.720 119,043 -0.30(-4.98%)
Jan 04, 2022 5.890 6.070 5.854 6.020 59,672 +0.16(+2.73%)
Jan 03, 2022 5.660 5.860 5.630 5.860 111,563 +0.20(+3.53%)
Dec 31, 2021 5.900 6.040 5.520 5.660 235,586 -0.28(-4.71%)
Dec 30, 2021 5.980 6.200 5.900 5.940 197,677 -0.14(-2.30%)
Dec 29, 2021 6.040 6.310 5.950 6.080 173,925 +0.07(+1.16%)
Dec 28, 2021 6.180 6.200 6.000 6.010 162,210 -0.09(-1.48%)
Dec 27, 2021 6.800 7.190 6.040 6.100 300,261 -0.75(-10.95%)
Dec 23, 2021 6.860 7.130 6.750 6.850 235,559 +0.02(+0.29%)
Dec 22, 2021 7.310 7.510 6.610 6.830 188,330 -0.44(-6.05%)
Dec 21, 2021 7.950 8.180 7.120 7.270 215,421 -0.76(-9.46%)
Dec 20, 2021 8.280 8.280 7.677 8.030 156,216 -0.69(-7.91%)
Dec 17, 2021 7.850 8.800 7.770 8.720 307,350 +0.71(+8.86%)
Dec 16, 2021 8.380 8.519 7.600 8.010 315,283 -0.42(-4.98%)
Dec 15, 2021 8.580 8.890 7.689 8.430 591,582 +0.13(+1.57%)
Dec 14, 2021 7.040 8.980 7.030 8.300 1,358,993 +1.25(+17.73%)
Dec 13, 2021 7.270 7.400 6.750 7.050 287,918 -0.10(-1.40%)
Dec 10, 2021 8.050 8.280 7.065 7.150 497,790 -0.93(-11.51%)
Dec 09, 2021 9.120 9.420 8.050 8.080 402,137 -1.17(-12.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.