Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(NY: BBAI )

1.530 -0.030 (-1.92%)

Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2024	1.620	1.670	1.550	1.560	4,631,042	-0.04(-2.50%)
Apr 16, 2024	1.550	1.640	1.550	1.600	3,169,630	+0.02(+1.27%)
Apr 15, 2024	1.730	1.740	1.550	1.580	6,624,017	-0.17(-9.71%)
Apr 12, 2024	1.760	1.770	1.680	1.750	4,989,927	-0.01(-0.57%)
Apr 11, 2024	1.800	1.805	1.750	1.760	3,729,907	-0.02(-1.12%)
Apr 10, 2024	1.800	1.840	1.760	1.780	4,715,314	-0.07(-3.78%)
Apr 09, 2024	1.920	1.940	1.840	1.850	3,774,055	-0.05(-2.63%)
Apr 08, 2024	1.980	1.990	1.870	1.900	5,611,943	-0.05(-2.56%)
Apr 05, 2024	1.950	2.010	1.910	1.950	3,726,084	+0.02(+1.04%)
Apr 04, 2024	2.010	2.070	1.920	1.930	6,522,210	-0.04(-2.03%)
Apr 03, 2024	1.830	1.970	1.820	1.970	5,334,022	+0.11(+5.91%)
Apr 02, 2024	1.890	1.900	1.830	1.860	7,169,632	-0.10(-5.10%)
Apr 01, 2024	2.040	2.050	1.930	1.960	7,142,094	-0.09(-4.39%)
Mar 28, 2024	2.120	2.200	2.035	2.050	6,681,990	-0.10(-4.65%)
Mar 27, 2024	2.100	2.180	2.030	2.150	14,341,707	+0.06(+2.87%)
Mar 26, 2024	2.220	2.230	2.080	2.090	8,639,806	-0.08(-3.69%)
Mar 25, 2024	2.000	2.180	1.960	2.170	12,279,608	+0.17(+8.50%)
Mar 22, 2024	2.050	2.060	1.950	2.000	9,214,285	-0.07(-3.38%)
Mar 21, 2024	2.180	2.220	2.035	2.070	9,672,917	-0.08(-3.72%)
Mar 20, 2024	2.150	2.200	2.070	2.150	11,679,409	-0.05(-2.27%)
Mar 19, 2024	2.050	2.260	2.010	2.200	14,237,559	-0.01(-0.45%)
Mar 18, 2024	2.450	2.490	2.190	2.210	19,618,056	-0.23(-9.43%)
Mar 15, 2024	2.390	2.560	2.360	2.440	22,937,036	+0.00(+0.00%)
Mar 14, 2024	2.890	2.890	2.360	2.440	53,804,572	-0.02(-0.81%)
Mar 13, 2024	2.600	2.680	2.400	2.460	40,729,204	+0.13(+5.58%)
Mar 12, 2024	2.440	2.460	2.280	2.330	19,004,072	-0.09(-3.72%)
Mar 11, 2024	2.570	2.620	2.400	2.420	16,702,924	-0.15(-5.84%)
Mar 08, 2024	2.810	2.950	2.520	2.570	39,703,264	-1.19(-31.65%)
Mar 07, 2024	3.860	3.940	3.570	3.760	28,707,190	-0.06(-1.57%)
Mar 06, 2024	4.060	4.269	3.750	3.820	24,276,402	+0.07(+1.87%)
Mar 05, 2024	4.570	4.630	3.540	3.750	37,542,552	-0.58(-13.39%)
Mar 04, 2024	4.100	4.795	4.020	4.330	67,158,560	+0.87(+25.14%)
Mar 01, 2024	3.380	4.180	3.140	3.460	46,599,256	+0.10(+2.98%)
Feb 29, 2024	3.320	3.550	3.150	3.360	18,576,326	+0.22(+7.01%)
Feb 28, 2024	3.670	3.750	3.050	3.140	28,297,142	-0.30(-8.72%)
Feb 27, 2024	2.720	3.470	2.640	3.440	48,253,616	+0.95(+38.15%)
Feb 26, 2024	1.950	2.495	1.920	2.490	15,149,210	+0.54(+27.69%)
Feb 23, 2024	2.070	2.070	1.920	1.950	3,410,151	-0.11(-5.34%)
Feb 22, 2024	2.080	2.200	2.050	2.060	4,357,961	+0.13(+6.74%)
Feb 21, 2024	2.070	2.075	1.900	1.930	4,462,665	-0.20(-9.39%)
Feb 20, 2024	2.170	2.260	2.040	2.130	6,300,048	-0.08(-3.62%)
Feb 16, 2024	2.260	2.270	2.080	2.210	7,821,203	-0.04(-1.78%)
Feb 15, 2024	2.130	2.330	1.940	2.250	13,555,942	+0.34(+17.80%)
Feb 14, 2024	1.870	1.930	1.830	1.910	2,070,484	+0.11(+6.11%)
Feb 13, 2024	1.810	1.880	1.740	1.800	2,459,633	-0.16(-8.16%)
Feb 12, 2024	1.860	2.020	1.850	1.960	4,238,988	+0.11(+5.95%)
Feb 09, 2024	1.730	1.910	1.730	1.850	3,897,741	+0.13(+7.56%)
Feb 08, 2024	1.650	1.750	1.620	1.720	1,900,313	+0.06(+3.61%)
Feb 07, 2024	1.710	1.720	1.650	1.660	1,398,557	-0.08(-4.60%)
Feb 06, 2024	1.600	1.760	1.580	1.740	2,286,654	+0.16(+10.13%)
Feb 05, 2024	1.660	1.690	1.570	1.580	1,543,169	-0.05(-3.07%)
Feb 02, 2024	1.630	1.650	1.570	1.630	1,308,133	-0.02(-1.21%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

(NY: BBAI )

Historical Prices