Stockscreener 앱 받기
6.02
2.75%
-0.17
시간 외 거래:
6.06
0.04
+0.66%
Bigbear Ai Holdings Inc 주식 (BBAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $6.30 | $5.99 | $0.3119 | 87,473,708.0 | -2.75% |
| 2025-11-25 | $6.21 | $5.90 | $0.315 | 84,864,643.0 | -1.28% |
| 2025-11-24 | $6.28 | $5.50 | $0.775 | 99,229,028.0 | +16.11% |
| 2025-11-21 | $5.67 | $5.03 | $0.64 | 97,008,764.0 | -2.00% |
| 2025-11-20 | $6.49 | $5.49 | $1.00 | 95,459,908.0 | -5.65% |
| 2025-11-19 | $6.11 | $5.71 | $0.3991 | 88,710,636.0 | -2.34% |
| 2025-11-18 | $6.21 | $5.43 | $0.78 | 107,349,372.0 | +7.36% |
| 2025-11-17 | $6.04 | $5.38 | $0.655 | 84,463,295.0 | -8.09% |
| 2025-11-14 | $6.60 | $6.02 | $0.58 | 90,369,930.0 | -4.42% |
| 2025-11-13 | $7.05 | $6.14 | $0.91 | 96,851,826.0 | -11.58% |
| 2025-11-12 | $7.40 | $6.32 | $1.08 | 186,440,413.0 | +18.32% |
| 2025-11-11 | $6.99 | $6.01 | $0.98 | 156,839,992.0 | +6.13% |
| 2025-11-10 | $5.96 | $5.58 | $0.38 | 82,880,399.0 | +0.53% |
| 2025-11-07 | $5.72 | $5.29 | $0.4299 | 78,103,417.0 | +0.35% |
| 2025-11-06 | $6.08 | $5.57 | $0.5065 | 64,921,171.0 | -7.67% |
| 2025-11-05 | $6.21 | $5.75 | $0.465 | 67,537,027.0 | +6.98% |
| 2025-11-04 | $6.14 | $5.70 | $0.4399 | 54,027,831.0 | -9.05% |
| 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% |
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 | $7.40 | $5.03 | $2.37 | 1,800,479,350.0 | -13.01% |
| 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% |
0.82%
0.60%
자본화:
|
볼륨(24시간):