Premium
BigBear ai Holdings Inc (BBAI)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.26 | -27.3913043478 | 4.6 | 4.79 | 3.32 | 41334203 | 4.25219825 | CS |
| 4 | 0.23 | 7.39549839228 | 3.11 | 5.2 | 2.42 | 57163607 | 3.70397406 | CS |
| 12 | 1.55 | 86.5921787709 | 1.79 | 5.2 | 1.51 | 29668191 | 3.30404705 | CS |
| 26 | 1.91 | 133.566433566 | 1.43 | 5.2 | 1.165 | 15702668 | 3.02959678 | CS |
| 52 | 1.35 | 67.8391959799 | 1.99 | 5.2 | 1.165 | 11981038 | 2.85606028 | CS |
| 156 | -1.67 | -33.3333333333 | 5.01 | 16.12 | 0.58 | 6238295 | 2.90107945 | CS |
| 260 | -6.5 | -66.0569105691 | 9.84 | 16.12 | 0.58 | 6069096 | 2.90710158 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731541200 | 1.71 | -0.11 | -6.04 | 1.84 | 1.85 | 1.65 | 7840790 |
| 1731454800 | 1.82 | -0.14 | -7.14 | 1.96 | 1.97 | 1.78 | 9031999 |
| 1731368400 | 1.96 | 0.2 | 11.36 | 1.84 | 1.97 | 1.7321 | 15984680 |
| 1731109200 | 1.76 | 0.02 | 1.15 | 1.73 | 1.79 | 1.69 | 6185997 |
| 1731022800 | 1.74 | 0.15 | 9.43 | 1.6 | 1.77 | 1.59 | 7363674 |
| 1730936400 | 1.59 | -0.17 | -9.66 | 1.6299999 | 1.645 | 1.51 | 7014155 |
| 1730850000 | 1.76 | 0.15 | 9.32 | 1.71 | 1.7885 | 1.67 | 9883249 |
| 1730763600 | 1.61 | 0.03 | 1.90 | 1.6399999 | 1.66 | 1.59 | 3043012 |
| 1730500800 | 1.58 | -0.01 | -0.63 | 1.6399999 | 1.66 | 1.58 | 2716179 |
| 1730414400 | 1.59 | -0.09 | -5.36 | 1.68 | 1.69 | 1.56 | 3884917 |
| 1730328000 | 1.68 | -0.09 | -5.08 | 1.74 | 1.76 | 1.68 | 2630962 |
| 1730241600 | 1.77 | 0.04 | 2.31 | 1.75 | 1.8 | 1.7 | 4181691 |
| 1730155200 | 1.73 | 0.14 | 8.81 | 1.61 | 1.75 | 1.59 | 5495783 |
| 1729896000 | 1.59 | -0.04 | -2.45 | 1.65 | 1.66 | 1.575 | 2362354 |
| 1729809600 | 1.6299999 | 0.03 | 1.87 | 1.6299999 | 1.655 | 1.6 | 2912798 |
| 1729723200 | 1.6 | -0.11 | -6.43 | 1.69 | 1.7 | 1.56 | 4625603 |
| 1729636800 | 1.71 | -0.02 | -1.16 | 1.71 | 1.74 | 1.7 | 2071376 |
| 1729550400 | 1.73 | -0.02 | -1.14 | 1.74 | 1.765 | 1.66 | 3564054 |
| 1729291200 | 1.75 | 0.05 | 2.94 | 1.72 | 1.8397 | 1.71 | 4283126 |
| 1729204800 | 1.7 | -0.05 | -2.86 | 1.73 | 1.76 | 1.66 | 3913568 |
| 1729118400 | 1.75 | -0.01 | -0.57 | 1.79 | 1.8 | 1.71 | 3948422 |
| 1729032000 | 1.76 | -0.15 | -7.85 | 1.89 | 1.894 | 1.71 | 8890001 |
| 1728945600 | 1.91 | 0.3 | 18.63 | 1.68 | 1.94 | 1.67 | 22603575 |
| 1728686400 | 1.61 | 0.11 | 7.33 | 1.5 | 1.61 | 1.5 | 2865642 |
| 1728600000 | 1.5 | -0.04 | -2.60 | 1.5 | 1.52 | 1.48 | 1472160 |
| 1728513600 | 1.54 | 0.03 | 1.99 | 1.52 | 1.54 | 1.48 | 1700318 |
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
