Stockscreener 앱 받기
4.10
7.45%
-0.33
시장 영업 전:
4.11
0.01
+0.24%
Bigbear Ai Holdings Inc 주식 (BBAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $4.47 | $3.97 | $0.50 | 61,757,292.0 | -7.45% |
| 2026-02-11 | $4.64 | $4.26 | $0.3799 | 54,429,991.0 | -2.85% |
| 2026-02-10 | $4.92 | $4.52 | $0.40 | 67,133,099.0 | -6.37% |
| 2026-02-09 | $4.92 | $4.55 | $0.37 | 58,370,185.0 | +3.18% |
| 2026-02-06 | $4.82 | $4.18 | $0.635 | 56,565,057.0 | +15.69% |
| 2026-02-05 | $4.48 | $4.00 | $0.48 | 71,106,925.0 | -9.33% |
| 2026-02-04 | $4.90 | $4.40 | $0.50 | 69,888,736.0 | -9.09% |
| 2026-02-03 | $5.00 | $4.70 | $0.30 | 71,302,100.0 | +3.56% |
| 2026-02-02 | $5.07 | $4.78 | $0.285 | 48,822,914.0 | -5.16% |
| 2026-01-30 | $5.53 | $4.96 | $0.56 | 85,808,020.0 | -8.70% |
| 2026-01-29 | $5.99 | $5.42 | $0.57 | 101,897,998.0 | -8.15% |
| 2026-01-28 | $6.55 | $5.89 | $0.665 | 87,526,943.0 | -2.44% |
| 2026-01-27 | $6.20 | $5.67 | $0.53 | 91,950,132.0 | +7.69% |
| 2026-01-26 | $6.05 | $5.65 | $0.40 | 54,098,062.0 | -1.72% |
| 2026-01-23 | $6.03 | $5.74 | $0.29 | 85,759,800.0 | -1.85% |
| 2026-01-22 | $6.02 | $5.71 | $0.31 | 76,987,372.0 | +3.85% |
| 2026-01-21 | $6.13 | $5.33 | $0.80 | 115,655,728.0 | -3.87% |
| 2026-01-20 | $6.19 | $5.81 | $0.38 | 115,852,169.0 | -2.94% |
| 2026-01-16 | $6.36 | $6.04 | $0.32 | 91,541,567.0 | -0.81% |
| 2026-01-15 | $6.62 | $6.16 | $0.46 | 126,553,934.0 | -1.44% |
| 2026-01-14 | $6.33 | $5.86 | $0.47 | 91,007,330.0 | +2.79% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $5.07 | $3.97 | $1.10 | 621,133,591.0 | -18.65% |
| 2026-01 | $6.62 | $4.96 | $1.66 | 1,672,914,430.0 | -6.67% |
Bigbear Ai Holdings Inc 주식 (BBAI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.18 | $5.42 | $1.76 | 2,120,041,325.0 | -13.25% |
| 2025-11 | $7.40 | $5.03 | $2.37 | 1,784,660,696.0 | -8.38% |
| 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% |
6.03%
1.74%
자본화:
|
볼륨(24시간):