La bourse est fermée

BigBear.ai Holdings, Inc. (BBAI)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,8000+0,1400 (+8,43 %)
À la clôture : 04:00PM EDT
1,7600 -0,04 (-2,22 %)
Échanges après Bourse : 07:59PM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20241,69001,80001,68001,80001,80003 563 000
25 avr. 20241,64001,70001,61001,66001,66002 621 900
24 avr. 20241,79001,82001,65001,69001,69006 913 900
23 avr. 20241,68001,75001,63001,71001,71007 038 300
22 avr. 20241,49001,60001,47001,56001,56004 464 700
19 avr. 20241,52001,54501,44001,45001,45004 212 600
18 avr. 20241,58001,60001,52001,53001,53002 201 600
17 avr. 20241,62001,67001,55001,56001,56004 632 700
16 avr. 20241,55001,64001,55001,60001,60003 177 000
15 avr. 20241,73001,74001,55001,58001,58006 636 900
12 avr. 20241,76001,77001,68001,75001,75004 972 100
11 avr. 20241,80001,80501,75001,76001,76003 734 700
10 avr. 20241,80001,84001,76001,78001,78004 722 700
09 avr. 20241,92001,94001,84001,85001,85003 791 700
08 avr. 20241,98001,99001,87001,90001,90005 616 400
05 avr. 20241,95002,01001,91001,95001,95003 710 900
04 avr. 20242,01002,07001,92001,93001,93006 569 900
03 avr. 20241,83001,97001,82001,97001,97005 433 000
02 avr. 20241,89001,90001,83001,86001,86007 198 300
01 avr. 20242,04002,05001,93001,96001,96007 168 800
28 mars 20242,12002,20002,03502,05002,05006 682 000
27 mars 20242,10002,18002,01002,15002,150014 418 600
26 mars 20242,22002,23002,08002,09002,09008 677 100
25 mars 20242,00002,18001,96002,17002,170012 320 600
22 mars 20242,05002,06001,95002,00002,00009 182 100
21 mars 20242,18002,22002,03502,07002,07009 744 200
20 mars 20242,15002,20002,07002,15002,150011 729 700
19 mars 20242,05002,26002,01002,20002,200014 311 500
18 mars 20242,45002,49002,19002,21002,210019 694 700
15 mars 20242,39002,56002,36002,44002,440022 804 700
14 mars 20242,89002,89002,36002,44002,440053 874 400
13 mars 20242,60002,68002,40002,46002,460041 114 400
12 mars 20242,44002,46002,28002,33002,330019 024 900
11 mars 20242,57002,62002,40002,42002,420016 788 700
08 mars 20242,81002,95002,52002,57002,570039 587 800
07 mars 20243,86003,94003,57003,76003,760028 669 500
06 mars 20244,06004,26903,75003,82003,820024 431 600
05 mars 20244,57004,63003,54003,75003,750037 653 200
04 mars 20244,10004,79504,02004,33004,330067 504 100
01 mars 20243,38004,18003,14003,46003,460045 956 300
29 févr. 20243,32003,55003,15003,36003,360018 683 400
28 févr. 20243,67003,75003,05003,14003,140028 385 900
27 févr. 20242,72003,47002,64003,44003,440048 832 300
26 févr. 20241,95002,49501,92002,49002,490015 269 800
23 févr. 20242,07002,07001,92001,95001,95003 410 200
22 févr. 20242,08002,20002,05002,06002,06004 397 200
21 févr. 20242,07002,07501,90001,93001,93004 486 300
20 févr. 20242,17002,26002,04002,13002,13006 310 700
16 févr. 20242,26002,27002,08002,21002,21007 805 700
15 févr. 20242,13002,33001,94002,25002,250013 601 300
14 févr. 20241,87001,93001,83001,91001,91002 142 000
13 févr. 20241,81001,88001,74001,80001,80002 468 000
12 févr. 20241,86002,02001,85001,96001,96004 244 900
09 févr. 20241,73001,91001,73001,85001,85003 897 700
08 févr. 20241,65001,75001,62001,72001,72001 925 700
07 févr. 20241,71001,72001,65001,66001,66001 402 800
06 févr. 20241,60001,76001,58001,74001,74002 286 700
05 févr. 20241,66001,69001,57001,58001,58001 555 100
02 févr. 20241,63001,65001,57001,63001,63001 306 700
01 févr. 20241,65001,69001,58001,65001,65001 583 100
31 janv. 20241,70001,73101,62001,62001,62001 824 400
30 janv. 20241,79001,80001,70001,71001,71001 554 500
29 janv. 20241,82001,85001,71001,83001,83001 759 500
26 janv. 20241,79001,88001,79001,81001,81001 365 700
25 janv. 20241,88001,88001,76001,81001,81001 228 800
24 janv. 20241,96001,98001,84001,85001,85001 841 800
23 janv. 20241,96001,98001,86001,94001,94002 382 700
22 janv. 20241,81001,95001,80501,95001,95003 379 500
19 janv. 20241,69001,77001,62001,77001,77002 572 500
18 janv. 20241,82001,83001,65001,66001,66002 594 600
17 janv. 20241,83001,85501,71001,78001,78002 908 500
16 janv. 20241,97001,99001,84001,85001,85002 324 900
12 janv. 20242,00002,03001,95502,00002,00001 497 300
11 janv. 20242,05002,05001,85001,99001,99003 703 700
10 janv. 20242,07002,19002,03002,06002,06003 497 300
09 janv. 20242,22002,24002,04002,04002,04002 937 500
08 janv. 20241,99002,22001,96502,19002,19004 803 500
05 janv. 20241,99002,02001,90501,94001,94001 636 000
04 janv. 20241,92002,01001,88001,99001,99002 324 200
03 janv. 20241,95001,95001,85001,88001,88002 730 500
02 janv. 20242,07002,13001,97002,00002,00004 723 600
29 déc. 20232,33002,33002,11002,14002,14003 970 200
28 déc. 20232,13002,35002,12502,33002,33006 152 700
27 déc. 20232,02002,19001,97002,11002,11004 900 100
26 déc. 20231,87001,99001,86501,97001,97002 676 400
22 déc. 20231,78001,92001,74501,85001,85003 287 400
21 déc. 20231,74001,74701,67001,74001,74001 015 800
20 déc. 20231,77001,82001,66001,67001,67001 838 600
19 déc. 20231,78001,87001,72001,78001,78002 195 300
18 déc. 20231,89001,95001,77001,78001,78002 192 300
15 déc. 20231,89001,97001,88001,92001,92002 700 600
14 déc. 20231,89001,94001,84001,88001,88002 754 600
13 déc. 20231,70001,84001,67001,84001,84002 184 900
12 déc. 20231,80001,80001,65101,67001,67001 618 600
11 déc. 20231,77001,80501,72001,79001,79001 700 000
08 déc. 20231,61001,76001,61001,74001,74001 666 600
07 déc. 20231,68001,70001,62001,64001,64001 371 600
06 déc. 20231,73001,76001,67101,68001,68001 104 800
05 déc. 20231,77001,79501,70001,71001,71001 687 300
04 déc. 20231,81001,82001,75001,78001,78001 503 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...