Stockscreener 앱 받기
2.19
4.78%
0.10
시간 외 거래:
2.22
0.03
+1.37%
Bigbear Ai Holdings Inc 주식 (BBAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $2.30 | $2.08 | $0.22 | 19,572,443.0 | +4.78% |
| 2024-11-20 | $2.10 | $1.97 | $0.135 | 10,174,671.0 | +1.46% |
| 2024-11-19 | $2.08 | $1.74 | $0.34 | 23,330,151.0 | +17.05% |
| 2024-11-18 | $1.83 | $1.70 | $0.13 | 5,176,040.0 | +3.53% |
| 2024-11-15 | $1.76 | $1.68 | $0.08 | 3,747,593.0 | -1.73% |
| 2024-11-14 | $1.80 | $1.70 | $0.10 | 5,036,369.0 | +1.17% |
| 2024-11-13 | $1.85 | $1.65 | $0.20 | 7,814,248.0 | -6.04% |
| 2024-11-12 | $1.97 | $1.78 | $0.19 | 8,977,681.0 | -7.14% |
| 2024-11-11 | $1.97 | $1.73 | $0.2379 | 15,926,951.0 | +11.36% |
| 2024-11-08 | $1.79 | $1.69 | $0.10 | 6,155,305.0 | +1.15% |
| 2024-11-07 | $1.77 | $1.59 | $0.18 | 7,348,052.0 | +9.43% |
| 2024-11-06 | $1.67 | $1.51 | $0.16 | 8,045,149.0 | -9.66% |
| 2024-11-05 | $1.79 | $1.67 | $0.1185 | 9,647,605.0 | +9.32% |
| 2024-11-04 | $1.66 | $1.59 | $0.07 | 3,007,964.0 | +1.90% |
| 2024-11-01 | $1.66 | $1.58 | $0.08 | 2,701,658.0 | -0.63% |
| 2024-10-31 | $1.69 | $1.56 | $0.13 | 3,872,092.0 | -5.36% |
| 2024-10-30 | $1.76 | $1.68 | $0.08 | 2,622,667.0 | -5.08% |
| 2024-10-29 | $1.80 | $1.70 | $0.10 | 4,168,278.0 | +2.31% |
| 2024-10-28 | $1.75 | $1.59 | $0.16 | 5,487,053.0 | +8.81% |
| 2024-10-25 | $1.66 | $1.57 | $0.085 | 2,349,208.0 | -2.45% |
| 2024-10-24 | $1.66 | $1.60 | $0.055 | 2,903,690.0 | +1.87% |
| 2024-10-23 | $1.70 | $1.56 | $0.14 | 3,461,825.0 | -6.43% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.30 | $1.51 | $0.79 | 156,234,323.0 | +37.74% |
| 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% |
Bigbear Ai Holdings Inc 주식 (BBAI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.02 | $0.58 | $0.44 | 1,840,652.0 | -30.55% |
| 2022-11 | $1.39 | $0.91 | $0.48 | 2,022,756.0 | -28.15% |
| 2022-10 | $2.08 | $1.11 | $0.97 | 12,076,692.0 | -14.01% |
| 2022-09 | $1.80 | $1.19 | $0.61 | 59,022,875.0 | +1.95% |
| 2022-08 | $4.34 | $1.37 | $2.97 | 22,072,897.0 | -39.37% |
| 2022-07 | $3.84 | $2.44 | $1.40 | 2,908,910.0 | -30.98% |
| 2022-06 | $5.69 | $3.57 | $2.12 | 4,487,839.0 | -30.96% |
| 2022-05 | $11.61 | $5.08 | $6.53 | 7,143,762.0 | -46.75% |
| 2022-04 | $16.12 | $8.04 | $8.08 | 38,039,154.0 | +21.48% |
| 2022-03 | $10.50 | $5.69 | $4.81 | 12,082,098.0 | +42.56% |
| 2022-02 | $6.64 | $4.53 | $2.11 | 2,591,368.0 | +13.11% |
| 2022-01 | $6.09 | $4.45 | $1.64 | 1,907,968.0 | -9.72% |
1.91%
1.31%
자본화:
|
볼륨(24시간):