Premium
BigBear ai Holdings Inc (BBAI)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.2791 | 30.4692513369 | 7.48 | 9.93 | 6.52 | 170909077 | 8.3903347 | CS |
| 4 | 6.0291 | 161.638069705 | 3.73 | 9.93 | 3.5 | 86998178 | 6.99620465 | CS |
| 12 | 7.5991 | 351.810185185 | 2.16 | 9.93 | 2.02 | 59933998 | 5.16203842 | CS |
| 26 | 8.3891 | 612.343065693 | 1.37 | 9.93 | 1.21 | 29079293 | 4.78182178 | CS |
| 52 | 7.9491 | 439.17679558 | 1.81 | 9.93 | 1.165 | 18686990 | 4.27380726 | CS |
| 156 | 5.2291 | 115.432671082 | 4.53 | 16.12 | 0.58 | 8515821 | 3.91063543 | CS |
| 260 | -0.0809 | -0.822154471545 | 9.84 | 16.12 | 0.58 | 8034601 | 3.91440735 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739490000 | 9.78 | 0.04 | 0.41 | 10.26 | 10.36 | 9.06 | 126528322 |
| 1739403600 | 9.74 | 1.74 | 21.75 | 7.7 | 9.93 | 7.55 | 153054569 |
| 1739317200 | 8 | -0.72 | -8.26 | 8.46 | 9.41 | 7.87 | 118551472 |
| 1739230800 | 8.72 | 0.13 | 1.51 | 9.4 | 9.7 | 8.2 | 187218033 |
| 1738971600 | 8.59 | 1.82 | 26.88 | 6.78 | 9.305 | 6.5199999 | 230320875 |
| 1738885200 | 6.77 | -0.34 | -4.78 | 7.48 | 7.82 | 6.67 | 165400434 |
| 1738798800 | 7.11 | 2.2 | 44.81 | 5.5 | 7.5388 | 5.36 | 267821820 |
| 1738712400 | 4.91 | 0.68 | 16.08 | 4.5 | 5.07 | 4.46 | 68269013 |
| 1738626000 | 4.23 | -0.01 | -0.24 | 3.83 | 4.4 | 3.78 | 25998836 |
| 1738366800 | 4.24 | 0.12 | 2.91 | 4.24 | 4.53 | 4.12 | 40197018 |
| 1738280400 | 4.12 | 0.48 | 13.19 | 3.85 | 4.3 | 3.85 | 45241414 |
| 1738194000 | 3.64 | -0.06 | -1.62 | 3.7 | 3.81 | 3.52 | 14785760 |
| 1738107600 | 3.7 | 0.02 | 0.54 | 3.82 | 3.87 | 3.55 | 19041359 |
| 1738021200 | 3.68 | -0.45 | -10.90 | 3.79 | 3.97 | 3.5 | 25236815 |
| 1737762000 | 4.13 | -0.31 | -6.98 | 4.25 | 4.59 | 4.12 | 29396274 |
| 1737675600 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1737589200 | 4.44 | 0.03 | 0.68 | 4.6 | 4.82 | 4.34 | 36914604 |
| 1737502800 | 4.41 | 0.49 | 12.50 | 3.95 | 4.51 | 3.93 | 42517687 |
| 1737157200 | 3.92 | -0.23 | -5.54 | 4.26 | 4.4 | 3.91 | 37713147 |
| 1737070800 | 4.15 | 0.76 | 22.42 | 3.73 | 4.17 | 3.57 | 58288065 |
| 1736984400 | 3.39 | 0.21 | 6.60 | 3.4 | 3.53 | 3.2599999 | 25571817 |
| 1736898000 | 3.18 | 0.2 | 6.71 | 3.17 | 3.305 | 3.0501 | 19795403 |
| 1736811600 | 2.98 | -0.26 | -8.02 | 3.0099999 | 3.13 | 2.85 | 23788988 |
| 1736552400 | 3.24 | -0.08 | -2.41 | 3.34 | 3.42 | 3.18 | 22882403 |
| 1736379600 | 3.32 | -0.64 | -16.16 | 3.74 | 3.87 | 3.19 | 48090782 |
| 1736293200 | 3.96 | -0.34 | -7.91 | 4.3099999 | 4.37 | 3.91 | 33526285 |
| 1736206800 | 4.3 | -0.23 | -5.08 | 4.5 | 4.79 | 4.29 | 42265291 |
| 1735947600 | 4.53 | 0.42 | 10.22 | 4.03 | 4.5599999 | 3.97 | 48831291 |
| 1735861200 | 4.11 | -0.34 | -7.64 | 4.6 | 4.64 | 4.05 | 40713944 |
| 1735688400 | 4.45 | -0.36 | -7.48 | 5.12 | 5.2 | 4.21 | 66265810 |
| 1735602000 | 4.8099999 | 0.6 | 14.25 | 4.1 | 5.08 | 4.08 | 75879270 |
| 1735342800 | 4.21 | -0.24 | -5.39 | 4.51 | 4.61 | 3.84 | 67521044 |
| 1735256400 | 4.45 | 0.72 | 19.30 | 3.94 | 4.73 | 3.8 | 111844598 |
| 1735077840 | 3.73 | 0.54 | 16.93 | 3.22 | 3.75 | 3.12 | 49682014 |
| 1734997200 | 3.19 | 0.08 | 2.57 | 3.22 | 3.5 | 3.0299999 | 51644049 |
| 1734738000 | 3.11 | 0.29 | 10.28 | 2.73 | 3.15 | 2.67 | 39595834 |
| 1734651600 | 2.82 | -0.31 | -9.90 | 3.42 | 3.71 | 2.8 | 80156471 |
| 1734565200 | 3.13 | -0.27 | -7.94 | 3.45 | 3.82 | 2.99 | 71315755 |
| 1734478800 | 3.4 | 0.41 | 13.71 | 3.175 | 3.45 | 2.95 | 63295070 |
| 1734392400 | 2.99 | 0.47 | 18.65 | 2.6 | 3.18 | 2.55 | 69212886 |
| 1734133200 | 2.52 | -0.14 | -5.26 | 2.62 | 2.7 | 2.42 | 31270199 |
| 1734046800 | 2.66 | -0.32 | -10.74 | 2.94 | 2.94 | 2.52 | 41132263 |
| 1733960400 | 2.98 | -0.13 | -4.18 | 3.11 | 3.15 | 2.73 | 44792854 |
| 1733874000 | 3.11 | -0.55 | -15.03 | 3.42 | 3.56 | 3.0299999 | 51919221 |
| 1733787600 | 3.66 | 0.28 | 8.28 | 4.15 | 4.49 | 3.55 | 104594661 |
| 1733528400 | 3.38 | 0.52 | 18.18 | 3.18 | 3.6299 | 3.09 | 71113531 |
| 1733442000 | 2.86 | 0.25 | 9.58 | 2.68 | 3.2 | 2.65 | 52939156 |
| 1733355600 | 2.61 | -0.22 | -7.77 | 2.7599999 | 3 | 2.5 | 47355406 |
| 1733269200 | 2.83 | 0.63 | 28.64 | 2.12 | 2.92 | 2.12 | 59292235 |
| 1733182800 | 2.2 | -0.09 | -3.93 | 2.36 | 2.37 | 2.16 | 12165929 |
| 1732917840 | 2.29 | 0.14 | 6.51 | 2.17 | 2.39 | 2.1 | 12743803 |
| 1732750800 | 2.15 | 0.03 | 1.42 | 2.18 | 2.24 | 2.05 | 9024507 |
| 1732664400 | 2.12 | -0.13 | -5.78 | 2.09 | 2.185 | 2.02 | 12459615 |
| 1732578000 | 2.25 | -0.2 | -8.16 | 2.6 | 2.63 | 2.215 | 24596285 |
| 1732318800 | 2.45 | 0.26 | 11.87 | 2.24 | 2.5099999 | 2.2 | 23545980 |
| 1732232400 | 2.19 | 0.1 | 4.78 | 2.16 | 2.3 | 2.08 | 19644068 |
| 1732146000 | 2.09 | 0.03 | 1.46 | 2.06 | 2.1 | 1.965 | 10284735 |
| 1732059600 | 2.06 | 0.3 | 17.05 | 1.76 | 2.08 | 1.74 | 23437179 |
| 1731973200 | 1.76 | 0.06 | 3.53 | 1.73 | 1.83 | 1.7 | 5207806 |
| 1731714000 | 1.7 | -0.03 | -1.73 | 1.76 | 1.76 | 1.68 | 3790831 |
| 1731627600 | 1.73 | 0.02 | 1.17 | 1.71 | 1.8 | 1.7 | 5088647 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
