Stockscreener 앱 받기
6.0099
4.60%
-0.2901
Bigbear Ai Holdings Inc 주식 (BBAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $6.14 | $5.86 | $0.2799 | 30,482,149.0 | -4.84% |
| 2025-11-03 | $6.92 | $6.22 | $0.695 | 90,474,282.0 | -8.96% |
| 2025-10-31 | $6.95 | $6.61 | $0.335 | 86,462,324.0 | +2.67% |
| 2025-10-30 | $6.93 | $6.55 | $0.38 | 89,846,646.0 | -2.32% |
| 2025-10-29 | $7.07 | $6.61 | $0.46 | 123,877,009.0 | +1.77% |
| 2025-10-28 | $7.27 | $6.75 | $0.52 | 356,951,587.0 | -4.51% |
| 2025-10-27 | $7.32 | $6.87 | $0.45 | 352,159,461.0 | +0.71% |
| 2025-10-24 | $7.33 | $7.02 | $0.31 | 293,056,485.0 | +3.98% |
| 2025-10-23 | $6.90 | $6.56 | $0.34 | 111,422,742.0 | +2.57% |
| 2025-10-22 | $7.00 | $6.40 | $0.60 | 147,626,228.0 | -6.64% |
| 2025-10-21 | $7.50 | $6.92 | $0.585 | 127,900,593.0 | -5.09% |
| 2025-10-20 | $7.83 | $7.34 | $0.49 | 163,441,535.0 | +0.54% |
| 2025-10-17 | $7.73 | $7.10 | $0.63 | 126,966,292.0 | -3.64% |
| 2025-10-16 | $8.68 | $7.65 | $1.03 | 94,990,843.0 | -9.62% |
| 2025-10-15 | $9.27 | $8.00 | $1.27 | 131,600,649.0 | -4.38% |
| 2025-10-14 | $9.39 | $8.41 | $0.98 | 175,834,581.0 | +1.14% |
| 2025-10-13 | $9.20 | $7.55 | $1.65 | 209,863,677.0 | +22.02% |
| 2025-10-10 | $8.80 | $7.20 | $1.60 | 234,263,063.0 | -3.60% |
| 2025-10-09 | $7.56 | $7.11 | $0.45 | 152,694,329.0 | +2.74% |
| 2025-10-08 | $7.77 | $7.09 | $0.68 | 119,876,349.0 | -2.02% |
| 2025-10-07 | $7.80 | $7.12 | $0.68 | 94,170,756.0 | -3.25% |
Bigbear Ai Holdings Inc 주식 (BBAI) 연도별 가격 이력
이 심층 분석에서는 Bigbear Ai Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BBAI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bigbear Ai Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bigbear Ai Holdings Inc 주식 (BBAI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $6.92 | $5.86 | $1.06 | 120,956,431.0 | -13.37% |
| 2025-10 | $9.39 | $6.39 | $3.00 | 3,594,192,014.0 | +6.13% |
| 2025-09 | $8.48 | $4.65 | $3.83 | 1,982,790,882.0 | +28.60% |
| 2025-08 | $7.39 | $4.75 | $2.64 | 1,535,087,990.0 | -20.16% |
| 2025-07 | $8.72 | $6.09 | $2.63 | 2,928,587,056.0 | -6.48% |
| 2025-06 | $7.23 | $3.65 | $3.58 | 3,364,418,259.0 | +63.22% |
| 2025-05 | $4.61 | $2.96 | $1.65 | 1,767,038,252.0 | +21.99% |
| 2025-04 | $3.79 | $2.36 | $1.43 | 1,086,034,042.0 | +19.23% |
| 2025-03 | $5.65 | $2.80 | $2.85 | 857,181,110.0 | -44.57% |
| 2025-02 | $10.36 | $3.78 | $6.58 | 1,837,232,860.0 | +21.70% |
| 2025-01 | $4.82 | $2.85 | $1.97 | 678,391,508.0 | -4.72% |
Bigbear Ai Holdings Inc 주식 (BBAI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.08 | $2.12 | $2.96 | 1,181,956,970.0 | +110.04% |
| 2024-11 | $2.63 | $1.51 | $1.12 | 219,220,238.0 | +44.03% |
| 2024-10 | $1.94 | $1.36 | $0.58 | 92,995,927.0 | +8.90% |
| 2024-09 | $1.66 | $1.29 | $0.37 | 44,597,848.0 | -8.18% |
| 2024-08 | $1.96 | $1.17 | $0.795 | 164,841,009.0 | +5.30% |
| 2024-07 | $1.67 | $1.37 | $0.30 | 58,252,384.0 | +0.00% |
| 2024-06 | $1.52 | $1.18 | $0.34 | 66,663,634.0 | +0.67% |
| 2024-05 | $1.82 | $1.39 | $0.43 | 103,414,222.0 | -9.64% |
| 2024-04 | $2.07 | $1.44 | $0.63 | 103,871,792.0 | -19.02% |
| 2024-03 | $4.79 | $1.95 | $2.84 | 495,798,258.0 | -38.99% |
| 2024-02 | $3.75 | $1.57 | $2.18 | 171,696,105.0 | +107.41% |
| 2024-01 | $2.24 | $1.62 | $0.62 | 53,286,494.0 | -24.30% |
Bigbear Ai Holdings Inc 주식 (BBAI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.35 | $1.61 | $0.74 | 48,471,643.0 | +25.88% |
| 2023-11 | $2.09 | $1.17 | $0.92 | 50,161,620.0 | +33.86% |
| 2023-10 | $1.59 | $1.16 | $0.43 | 27,251,323.0 | -15.89% |
| 2023-09 | $1.81 | $1.28 | $0.53 | 49,693,249.0 | -7.93% |
| 2023-08 | $2.21 | $1.27 | $0.9399 | 73,719,556.0 | -18.41% |
| 2023-07 | $2.43 | $1.74 | $0.6897 | 79,579,933.0 | -14.47% |
| 2023-06 | $2.70 | $1.94 | $0.76 | 134,379,384.0 | +6.33% |
| 2023-05 | $3.25 | $2.11 | $1.14 | 150,600,801.0 | -23.79% |
| 2023-04 | $3.74 | $2.02 | $1.72 | 265,154,478.0 | +18.85% |
| 2023-03 | $3.79 | $1.51 | $2.28 | 173,909,775.0 | -17.01% |
| 2023-02 | $6.77 | $2.86 | $3.91 | 197,138,545.0 | -10.09% |
| 2023-01 | $4.45 | $0.6743 | $3.78 | 238,559,564.0 | +385.38% |
6.44%
5.69%
자본화:
|
볼륨(24시간):