BigBearai Holdings Inc (BBAI) Historical Stock Data
1.69 ↓0.02 (-1.17%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BBAI is down -1.89% a day on average. There have been 10 days where BigBearai Holdings Inc closed green and 20 days where BBAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1.79 | 1.69 | ↓$0.10 (-5.59%) | 1.65 | 1.82 | 6.91M |
| 2024-04-23 | 1.68 | 1.71 | ↑$0.03 (1.79%) | 1.63 | 1.75 | 7.04M |
| 2024-04-22 | 1.49 | 1.56 | ↑$0.07 (4.70%) | 1.47 | 1.60 | 4.46M |
| 2024-04-19 | 1.52 | 1.45 | ↓$0.07 (-4.61%) | 1.44 | 1.55 | 4.29M |
| 2024-04-18 | 1.58 | 1.53 | ↓$0.05 (-3.16%) | 1.52 | 1.60 | 2.20M |
| 2024-04-17 | 1.62 | 1.56 | ↓$0.06 (-3.70%) | 1.55 | 1.67 | 4.63M |
| 2024-04-16 | 1.55 | 1.60 | ↑$0.05 (3.23%) | 1.55 | 1.64 | 3.17M |
| 2024-04-15 | 1.73 | 1.58 | ↓$0.15 (-8.67%) | 1.55 | 1.74 | 6.63M |
| 2024-04-12 | 1.76 | 1.75 | ↓$0.01 (-0.57%) | 1.68 | 1.77 | 4.98M |
| 2024-04-11 | 1.80 | 1.76 | ↓$0.04 (-2.22%) | 1.75 | 1.81 | 3.73M |
| 2024-04-10 | 1.80 | 1.78 | ↓$0.02 (-1.11%) | 1.76 | 1.84 | 4.72M |
| 2024-04-09 | 1.92 | 1.85 | ↓$0.07 (-3.65%) | 1.84 | 1.94 | 3.78M |
| 2024-04-08 | 1.98 | 1.90 | ↓$0.08 (-4.04%) | 1.87 | 1.99 | 5.61M |
| 2024-04-05 | 1.95 | 1.95 | ↑$0.00 (0.00%) | 1.91 | 2.01 | 3.72M |
| 2024-04-04 | 2.01 | 1.93 | ↓$0.08 (-3.98%) | 1.92 | 2.07 | 6.57M |
| 2024-04-03 | 1.83 | 1.97 | ↑$0.14 (7.65%) | 1.82 | 1.97 | 5.37M |
| 2024-04-02 | 1.89 | 1.86 | ↓$0.03 (-1.59%) | 1.83 | 1.90 | 7.17M |
| 2024-04-01 | 2.04 | 1.96 | ↓$0.08 (-3.92%) | 1.93 | 2.05 | 7.15M |
| 2024-03-28 | 2.12 | 2.05 | ↓$0.07 (-3.30%) | 2.04 | 2.20 | 6.67M |
| 2024-03-27 | 2.10 | 2.15 | ↑$0.05 (2.38%) | 2.01 | 2.18 | 14.35M |
| 2024-03-26 | 2.22 | 2.09 | ↓$0.13 (-5.86%) | 2.08 | 2.23 | 8.67M |
| 2024-03-25 | 2.00 | 2.17 | ↑$0.17 (8.50%) | 1.96 | 2.18 | 12.30M |
| 2024-03-22 | 2.05 | 2.00 | ↓$0.05 (-2.44%) | 1.95 | 2.06 | 9.21M |
| 2024-03-21 | 2.18 | 2.07 | ↓$0.11 (-5.05%) | 2.04 | 2.22 | 9.69M |
| 2024-03-20 | 2.15 | 2.15 | ↑$0.00 (0.00%) | 2.07 | 2.20 | 11.70M |
| 2024-03-19 | 2.05 | 2.20 | ↑$0.15 (7.32%) | 2.01 | 2.26 | 14.29M |
| 2024-03-18 | 2.45 | 2.21 | ↓$0.24 (-9.80%) | 2.19 | 2.49 | 19.66M |
| 2024-03-15 | 2.39 | 2.44 | ↑$0.05 (2.09%) | 2.36 | 2.56 | 22.89M |
| 2024-03-14 | 2.89 | 2.44 | ↓$0.45 (-15.57%) | 2.36 | 2.89 | 53.83M |
| 2024-03-13 | 2.60 | 2.46 | ↓$0.14 (-5.38%) | 2.40 | 2.68 | 40.86M |
Create an account or log in to view more rows.
$BBAI has just been halted from trading.
$BBAI buy bitches
$BBAI today will be a nice green day LFG!!!
$BBAI Bull trap
$BBAI what a horse shit show!
$BBAI we back
$BBAI recovery hasn’t even started yet.. imo
$BBAI I gave in! Bought more 100 shares
$BBAI Chill out and chill some more. It's all temporary.
$BBAI has just been halted from trading.