Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(NY: BBAI )

1.560 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

(NY: BBAI )

Historical Prices