Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

(NY: BBAI )

1.560 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2023 2.190 2.250 2.110 2.210 6,020,958 +0.08(+3.76%)
May 30, 2023 2.410 2.500 2.110 2.130 14,952,082 -0.22(-9.36%)
May 26, 2023 2.400 2.470 2.320 2.350 7,382,641 -0.05(-2.08%)
May 25, 2023 2.680 2.680 2.350 2.400 10,342,949 +0.00(+0.00%)
May 24, 2023 2.400 2.420 2.290 2.400 5,836,331 -0.04(-1.64%)
May 23, 2023 2.420 2.580 2.360 2.440 7,586,759 +0.03(+1.24%)
May 22, 2023 2.240 2.410 2.214 2.410 6,748,580 +0.20(+9.05%)
May 19, 2023 2.440 2.450 2.200 2.210 6,303,143 -0.21(-8.68%)
May 18, 2023 2.440 2.500 2.360 2.420 10,243,823 +0.02(+0.83%)
May 17, 2023 2.420 2.480 2.350 2.400 8,009,624 -0.01(-0.41%)
May 16, 2023 2.500 2.500 2.350 2.410 4,751,530 -0.12(-4.74%)
May 15, 2023 2.500 2.590 2.360 2.530 11,009,539 +0.15(+6.30%)
May 12, 2023 2.530 2.530 2.310 2.380 4,915,775 -0.13(-5.18%)
May 11, 2023 2.590 2.650 2.500 2.510 3,168,924 -0.04(-1.57%)
May 10, 2023 2.920 2.940 2.490 2.550 9,430,368 -0.42(-14.14%)
May 09, 2023 2.820 3.250 2.750 2.970 11,853,036 +0.18(+6.45%)
May 08, 2023 2.790 2.890 2.630 2.790 4,031,599 +0.05(+1.82%)
May 05, 2023 2.620 2.840 2.610 2.740 5,061,124 +0.21(+8.30%)
May 04, 2023 2.630 2.640 2.390 2.530 4,198,444 -0.07(-2.69%)
May 03, 2023 2.580 2.720 2.520 2.600 3,204,814 +0.01(+0.39%)
May 02, 2023 2.950 2.990 2.550 2.590 5,034,846 -0.35(-11.90%)
May 01, 2023 2.880 3.080 2.740 2.940 5,275,124 +0.04(+1.38%)
Apr 28, 2023 2.810 3.020 2.700 2.900 5,156,117 +0.08(+2.84%)
Apr 27, 2023 3.000 3.080 2.800 2.820 6,242,545 -0.05(-1.74%)
Apr 26, 2023 2.560 3.040 2.500 2.870 10,255,658 +0.45(+18.60%)
Apr 25, 2023 2.550 2.660 2.400 2.420 4,249,984 -0.09(-3.59%)
Apr 24, 2023 2.750 2.790 2.360 2.510 7,107,531 -0.30(-10.68%)
Apr 21, 2023 3.050 3.110 2.750 2.810 5,466,722 -0.10(-3.44%)
Apr 20, 2023 3.100 3.415 2.850 2.910 9,992,516 -0.21(-6.73%)
Apr 19, 2023 3.250 3.350 2.995 3.120 8,853,118 -0.29(-8.50%)
Apr 18, 2023 3.640 3.740 3.312 3.410 11,843,175 -0.16(-4.48%)
Apr 17, 2023 3.170 3.720 3.120 3.570 19,093,536 +0.36(+11.21%)
Apr 14, 2023 3.020 3.550 2.900 3.210 25,903,912 +0.42(+15.05%)
Apr 13, 2023 2.790 3.020 2.750 2.790 9,271,838 -0.29(-9.42%)
Apr 12, 2023 3.020 3.100 2.680 3.080 16,133,942 +0.28(+10.00%)
Apr 11, 2023 2.940 3.330 2.800 2.800 16,948,160 -0.01(-0.36%)
Apr 10, 2023 2.520 2.850 2.300 2.810 13,287,904 +0.30(+11.95%)
Apr 06, 2023 2.170 2.700 2.100 2.510 22,597,572 +0.31(+14.09%)
Apr 05, 2023 2.470 2.580 2.020 2.200 12,766,727 -0.48(-17.91%)
Apr 04, 2023 3.050 3.090 2.420 2.680 21,399,634 -0.45(-14.38%)
Apr 03, 2023 2.500 3.180 2.320 3.130 38,339,560 +0.69(+28.28%)
Mar 31, 2023 2.000 2.530 1.970 2.440 30,197,000 +0.46(+23.23%)
Mar 30, 2023 2.030 2.150 1.920 1.980 6,430,390 -0.04(-1.98%)
Mar 29, 2023 1.910 2.059 1.870 2.020 4,936,675 +0.14(+7.45%)
Mar 28, 2023 2.000 2.020 1.850 1.880 2,366,388 -0.08(-4.08%)
Mar 27, 2023 1.930 2.048 1.850 1.960 4,382,733 +0.08(+4.26%)
Mar 24, 2023 1.960 2.090 1.830 1.880 6,109,223 -0.05(-2.59%)
Mar 23, 2023 1.910 2.060 1.790 1.930 8,422,753 +0.09(+4.89%)
Mar 22, 2023 1.860 2.130 1.740 1.840 10,240,238 -0.03(-1.60%)
Mar 21, 2023 1.580 2.180 1.570 1.870 16,943,152 +0.36(+23.84%)
Mar 20, 2023 1.800 1.820 1.510 1.510 2,761,869 -0.26(-14.69%)
Mar 17, 2023 1.780 1.930 1.700 1.770 5,968,710 +0.13(+7.93%)
Mar 16, 2023 1.760 1.800 1.640 1.640 2,741,526 -0.14(-7.87%)
Mar 15, 2023 1.720 1.830 1.610 1.780 3,260,532 -0.09(-4.81%)
Mar 14, 2023 2.070 2.130 1.800 1.870 5,630,290 -0.41(-17.98%)
Mar 13, 2023 2.120 2.380 2.000 2.280 5,707,040 +0.11(+5.07%)
Mar 10, 2023 2.160 2.300 2.000 2.170 3,617,779 -0.03(-1.36%)
Mar 09, 2023 2.620 2.630 2.160 2.200 5,636,901 -0.35(-13.73%)
Mar 08, 2023 2.930 2.980 2.500 2.550 6,534,691 -0.47(-15.56%)
Mar 07, 2023 3.190 3.400 2.940 3.020 6,654,738 -0.16(-5.03%)
Mar 06, 2023 3.220 3.790 3.130 3.180 12,306,818 +0.00(+0.00%)
Mar 03, 2023 3.100 3.480 2.970 3.180 15,851,260 +0.34(+11.97%)
Mar 02, 2023 2.500 3.060 2.450 2.840 4,580,052 +0.23(+8.81%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.