Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

(NY: BBAI )

1.500 -0.030 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.