Want to see BBAI full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jul 02, 2026
3.65
3.73
3.52
3.53
3.53
-3.02%
24,129,410
0.63
Jul 01, 2026
3.64
3.78
3.61
3.64
3.64
-0.82%
23,041,240
0.60
Jun 30, 2026
3.58
3.72
3.55
3.67
3.67
+1.94%
30,303,029
0.79
Jun 29, 2026
3.55
3.65
3.45
3.60
3.60
+3.45%
29,803,891
0.78
Jun 26, 2026
3.35
3.56
3.33
3.48
3.48
+2.05%
41,782,727
1.10
Jun 25, 2026
3.54
3.57
3.36
3.41
3.41
-3.13%
31,979,881
0.84
Jun 24, 2026
3.75
3.76
3.51
3.52
3.52
-6.63%
44,018,559
1.16
Jun 23, 2026
3.77
3.88
3.76
3.77
3.77
-1.57%
26,240,289
0.69
Jun 22, 2026
3.85
4.00
3.77
3.83
3.83
-2.30%
31,029,859
0.82
Jun 18, 2026
3.92
3.94
3.76
3.92
3.92
+1.03%
34,051,289
0.90
Jun 17, 2026
3.90
4.03
3.88
3.88
3.88
-2.02%
23,019,840
0.61
Jun 16, 2026
3.99
4.11
3.86
3.96
3.96
-2.22%
28,982,811
0.77
Jun 15, 2026
4.20
4.22
4.04
4.05
4.05
+0.75%
30,096,090
0.80
Jun 12, 2026
4.14
4.22
4.00
4.02
4.02
-2.90%
26,004,311
0.68
Jun 11, 2026
3.97
4.15
3.91
4.14
4.14
+2.99%
30,343,539
0.79
Jun 10, 2026
3.94
4.19
3.92
4.02
4.02
+0.75%
36,635,340
0.96
Jun 09, 2026
4.28
4.38
3.83
3.99
3.99
-7.42%
43,714,840
1.15
Jun 08, 2026
4.32
4.49
4.20
4.31
4.31
+2.62%
34,381,168
0.90
Jun 05, 2026
4.62
4.67
4.11
4.20
4.20
-11.95%
38,122,020
1.00
Jun 04, 2026
4.82
4.98
4.72
4.77
4.77
-1.24%
42,114,207
1.09
Jun 03, 2026
4.98
5.00
4.69
4.83
4.83
-5.48%
52,451,262
1.36
Jun 02, 2026
5.17
5.21
5.01
5.11
5.11
-4.31%
49,924,059
1.31
Jun 01, 2026
5.17
5.46
5.01
5.34
5.34
+5.95%
83,192,992
2.21
May 29, 2026
5.08
5.16
4.71
5.04
5.04
+2.02%
106,670,203
2.89
May 28, 2026
4.28
4.99
4.23
4.94
4.94
+13.04%
70,108,094
1.93
May 27, 2026
4.14
4.50
4.07
4.37
4.37
+4.55%
60,093,359
1.67
May 26, 2026
4.24
4.29
4.07
4.18
4.18
0.00%
46,677,621
1.31
May 22, 2026
4.22
4.59
4.11
4.18
4.18
-0.48%
65,595,703
1.87
May 21, 2026
4.07
4.27
3.97
4.20
4.20
+2.94%
51,619,473
1.48
May 20, 2026
3.88
4.14
3.85
4.08
4.08
+6.25%
37,627,352
1.08
May 19, 2026
3.85
3.91
3.75
3.84
3.84
-2.04%
25,534,051
0.73
May 18, 2026
4.05
4.05
3.81
3.92
3.92
-3.92%
32,506,211
0.92
May 15, 2026
4.23
4.24
4.08
4.08
4.08
-6.85%
33,930,566
0.96
May 14, 2026
4.18
4.38
4.12
4.38
4.38
+4.04%
37,569,141
1.08
May 13, 2026
4.19
4.34
4.06
4.21
4.21
+0.48%
39,052,992
1.12
May 12, 2026
4.23
4.31
4.06
4.19
4.19
-3.01%
34,883,500
0.99
May 11, 2026
4.15
4.42
4.07
4.32
4.32
+3.35%
45,228,379
1.28
May 08, 2026
4.18
4.20
3.97
4.18
4.18
+0.24%
35,187,660
0.98
May 07, 2026
4.37
4.39
4.10
4.17
4.17
-4.58%
39,108,641
1.08
May 06, 2026
4.08
4.46
3.99
4.37
4.37
+5.56%
66,212,688
1.84
May 05, 2026
4.18
4.18
3.98
4.14
4.14
-0.72%
43,395,520
1.19
May 04, 2026
4.14
4.35
4.14
4.17
4.17
+0.72%
47,054,688
1.28
May 01, 2026
3.99
4.17
3.87
4.14
4.14
+4.02%
40,871,449
1.10
Apr 30, 2026
3.76
4.03
3.74
3.98
3.98
+4.19%
38,293,367
1.02
Apr 29, 2026
4.21
4.22
3.78
3.82
3.82
-7.28%
56,904,219
1.50
Apr 28, 2026
3.70
4.16
3.65
4.12
4.12
+10.46%
70,140,141
1.82
Apr 27, 2026
3.68
3.81
3.64
3.73
3.73
+0.81%
21,899,471
0.55
Apr 24, 2026
3.79
3.82
3.61
3.70
3.70
-0.80%
21,842,631
0.54
Apr 23, 2026
3.90
3.93
3.64
3.73
3.73
-6.52%
33,026,539
0.81
Apr 22, 2026
3.88
4.05
3.79
3.99
3.99
+5.28%
36,822,367
0.88
Rows: