Stockscreener 앱 받기
1.49
0.68%
+0.01
시간 외 거래:
1.49
BigBear.ai Holdings Inc 주식 (BBAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-08 | $1.49 | $1.45 | $0.04 | 2,032,825.0 | +0.68% |
| 2024-05-07 | $1.53 | $1.45 | $0.08 | 3,064,637.0 | -1.99% |
| 2024-05-06 | $1.56 | $1.49 | $0.07 | 4,469,222.0 | +1.34% |
| 2024-05-03 | $1.62 | $1.46 | $0.1601 | 11,180,824.0 | -13.87% |
| 2024-05-02 | $1.76 | $1.69 | $0.075 | 6,684,300.0 | +0.58% |
| 2024-05-01 | $1.82 | $1.65 | $0.17 | 5,180,786.0 | +3.61% |
| 2024-04-30 | $1.76 | $1.65 | $0.11 | 3,804,525.0 | -5.14% |
| 2024-04-29 | $1.87 | $1.70 | $0.17 | 5,919,804.0 | -2.78% |
| 2024-04-26 | $1.80 | $1.68 | $0.12 | 3,564,735.0 | +8.43% |
| 2024-04-25 | $1.70 | $1.61 | $0.09 | 2,580,293.0 | -1.78% |
| 2024-04-24 | $1.82 | $1.65 | $0.17 | 5,580,784.0 | -1.17% |
| 2024-04-23 | $1.75 | $1.63 | $0.12 | 6,939,203.0 | +9.62% |
| 2024-04-22 | $1.60 | $1.47 | $0.13 | 4,432,687.0 | +7.59% |
| 2024-04-19 | $1.54 | $1.44 | $0.105 | 4,230,780.0 | -5.23% |
| 2024-04-18 | $1.60 | $1.52 | $0.08 | 2,177,263.0 | -1.92% |
| 2024-04-17 | $1.67 | $1.55 | $0.12 | 2,910,656.0 | -2.50% |
| 2024-04-16 | $1.64 | $1.55 | $0.09 | 3,155,437.0 | +1.27% |
| 2024-04-15 | $1.74 | $1.55 | $0.19 | 6,574,269.0 | -9.71% |
| 2024-04-12 | $1.77 | $1.68 | $0.09 | 4,958,236.0 | -0.57% |
| 2024-04-11 | $1.80 | $1.75 | $0.055 | 3,713,096.0 | -1.12% |
| 2024-04-10 | $1.84 | $1.76 | $0.08 | 4,673,298.0 | -3.78% |
| 2024-04-09 | $1.94 | $1.84 | $0.10 | 3,752,680.0 | -3.65% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $1.82 | $1.45 | $0.37 | 34,645,419.0 | -10.24% |
| 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% |
0.26%
0.73%
자본화:
|
볼륨(24시간):