Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

(NY: BBAI )

1.490 -0.240 (-13.87%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 28, 2024 2.120 2.200 2.035 2.050 6,681,990 -0.10(-4.65%)
Mar 27, 2024 2.100 2.180 2.030 2.150 14,341,707 +0.06(+2.87%)
Mar 26, 2024 2.220 2.230 2.080 2.090 8,639,806 -0.08(-3.69%)
Mar 25, 2024 2.000 2.180 1.960 2.170 12,279,608 +0.17(+8.50%)
Mar 22, 2024 2.050 2.060 1.950 2.000 9,214,285 -0.07(-3.38%)
Mar 21, 2024 2.180 2.220 2.035 2.070 9,672,917 -0.08(-3.72%)
Mar 20, 2024 2.150 2.200 2.070 2.150 11,679,409 -0.05(-2.27%)
Mar 19, 2024 2.050 2.260 2.010 2.200 14,237,559 -0.01(-0.45%)
Mar 18, 2024 2.450 2.490 2.190 2.210 19,618,056 -0.23(-9.43%)
Mar 15, 2024 2.390 2.560 2.360 2.440 22,937,036 +0.00(+0.00%)
Mar 14, 2024 2.890 2.890 2.360 2.440 53,804,572 -0.02(-0.81%)
Mar 13, 2024 2.600 2.680 2.400 2.460 40,729,204 +0.13(+5.58%)
Mar 12, 2024 2.440 2.460 2.280 2.330 19,004,072 -0.09(-3.72%)
Mar 11, 2024 2.570 2.620 2.400 2.420 16,702,924 -0.15(-5.84%)
Mar 08, 2024 2.810 2.950 2.520 2.570 39,703,264 -1.19(-31.65%)
Mar 07, 2024 3.860 3.940 3.570 3.760 28,707,190 -0.06(-1.57%)
Mar 06, 2024 4.060 4.269 3.750 3.820 24,276,402 +0.07(+1.87%)
Mar 05, 2024 4.570 4.630 3.540 3.750 37,542,552 -0.58(-13.39%)
Mar 04, 2024 4.100 4.795 4.020 4.330 67,158,560 +0.87(+25.14%)
Mar 01, 2024 3.380 4.180 3.140 3.460 46,599,256 +0.10(+2.98%)
Feb 29, 2024 3.320 3.550 3.150 3.360 18,576,326 +0.22(+7.01%)
Feb 28, 2024 3.670 3.750 3.050 3.140 28,297,142 -0.30(-8.72%)
Feb 27, 2024 2.720 3.470 2.640 3.440 48,253,616 +0.95(+38.15%)
Feb 26, 2024 1.950 2.495 1.920 2.490 15,149,210 +0.54(+27.69%)
Feb 23, 2024 2.070 2.070 1.920 1.950 3,410,151 -0.11(-5.34%)
Feb 22, 2024 2.080 2.200 2.050 2.060 4,357,961 +0.13(+6.74%)
Feb 21, 2024 2.070 2.075 1.900 1.930 4,462,665 -0.20(-9.39%)
Feb 20, 2024 2.170 2.260 2.040 2.130 6,300,048 -0.08(-3.62%)
Feb 16, 2024 2.260 2.270 2.080 2.210 7,821,203 -0.04(-1.78%)
Feb 15, 2024 2.130 2.330 1.940 2.250 13,555,942 +0.34(+17.80%)
Feb 14, 2024 1.870 1.930 1.830 1.910 2,070,484 +0.11(+6.11%)
Feb 13, 2024 1.810 1.880 1.740 1.800 2,459,633 -0.16(-8.16%)
Feb 12, 2024 1.860 2.020 1.850 1.960 4,238,988 +0.11(+5.95%)
Feb 09, 2024 1.730 1.910 1.730 1.850 3,897,741 +0.13(+7.56%)
Feb 08, 2024 1.650 1.750 1.620 1.720 1,900,313 +0.06(+3.61%)
Feb 07, 2024 1.710 1.720 1.650 1.660 1,398,557 -0.08(-4.60%)
Feb 06, 2024 1.600 1.760 1.580 1.740 2,286,654 +0.16(+10.13%)
Feb 05, 2024 1.660 1.690 1.570 1.580 1,543,169 -0.05(-3.07%)
Feb 02, 2024 1.630 1.650 1.570 1.630 1,308,133 -0.02(-1.21%)
Feb 01, 2024 1.650 1.690 1.580 1.650 1,579,108 +0.03(+1.85%)
Jan 31, 2024 1.700 1.731 1.620 1.620 1,817,977 -0.09(-5.26%)
Jan 30, 2024 1.790 1.800 1.700 1.710 1,547,181 -0.12(-6.56%)
Jan 29, 2024 1.820 1.850 1.710 1.830 1,752,497 +0.02(+1.10%)
Jan 26, 2024 1.790 1.880 1.790 1.810 1,365,675 +0.00(+0.00%)
Jan 25, 2024 1.880 1.880 1.760 1.810 1,226,170 -0.04(-2.16%)
Jan 24, 2024 1.960 1.980 1.840 1.850 1,833,259 -0.09(-4.64%)
Jan 23, 2024 1.960 1.980 1.860 1.940 2,377,877 -0.01(-0.51%)
Jan 22, 2024 1.810 1.950 1.805 1.950 3,377,329 +0.18(+10.17%)
Jan 19, 2024 1.690 1.770 1.620 1.770 2,584,375 +0.11(+6.63%)
Jan 18, 2024 1.820 1.830 1.650 1.660 2,593,497 -0.12(-6.74%)
Jan 17, 2024 1.830 1.855 1.710 1.780 2,901,947 -0.07(-3.78%)
Jan 16, 2024 1.970 1.990 1.840 1.850 2,322,732 -0.15(-7.50%)
Jan 12, 2024 2.000 2.030 1.955 2.000 1,504,301 +0.01(+0.50%)
Jan 11, 2024 2.050 2.050 1.850 1.990 3,702,038 -0.07(-3.40%)
Jan 10, 2024 2.070 2.190 2.030 2.060 3,488,758 +0.02(+0.98%)
Jan 09, 2024 2.220 2.230 2.040 2.040 2,934,375 -0.15(-6.85%)
Jan 08, 2024 1.990 2.220 1.965 2.190 4,789,785 +0.25(+12.89%)
Jan 05, 2024 1.990 2.020 1.905 1.940 1,637,969 -0.05(-2.51%)
Jan 04, 2024 1.920 2.010 1.880 1.990 2,317,850 +0.11(+5.85%)
Jan 03, 2024 1.950 1.950 1.850 1.880 2,727,909 -0.12(-6.00%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.