BigBearai Holdings

BBAI
🏛️ usa →
6.73
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 0.60 0.68 0.58 0.67 0.2M
2022-12-29 0.63 0.67 0.60 0.63 0.2M
2022-12-28 0.69 0.71 0.63 0.65 0.2M
2022-12-27 0.75 0.76 0.70 0.71 0.0M
2022-12-23 0.75 0.76 0.71 0.73 0.1M
2022-12-22 0.76 0.76 0.71 0.74 0.0M
2022-12-21 0.77 0.78 0.70 0.76 0.1M
2022-12-20 0.78 0.80 0.72 0.75 0.1M
2022-12-19 0.78 0.84 0.75 0.79 0.1M
2022-12-16 0.85 0.85 0.80 0.82 0.1M
2022-12-15 0.96 0.96 0.82 0.86 0.1M
2022-12-14 0.98 0.98 0.90 0.93 0.1M
2022-12-13 0.93 0.97 0.89 0.92 0.1M
2022-12-12 0.93 1.02 0.90 0.90 0.1M
2022-12-09 1.00 1.00 0.93 0.96 0.0M
2022-12-08 0.88 0.94 0.87 0.93 0.1M
2022-12-07 0.93 0.97 0.90 0.90 0.0M
2022-12-06 0.98 0.98 0.92 0.95 0.0M
2022-12-05 0.94 0.98 0.92 0.98 0.1M
2022-12-02 0.87 0.97 0.87 0.95 0.0M
2022-12-01 0.95 0.97 0.85 0.88 0.1M
2022-11-30 0.99 0.99 0.96 0.97 0.1M
2022-11-29 0.98 1.03 0.97 1.00 0.1M
2022-11-28 0.98 1.01 0.98 1.00 0.0M
2022-11-25 1.01 1.01 0.96 0.98 0.0M
2022-11-23 1.00 1.00 0.97 0.98 0.0M
2022-11-22 1.00 1.01 0.96 0.98 0.1M
2022-11-21 1.00 1.00 0.98 1.00 0.1M
2022-11-18 1.04 1.04 0.97 0.98 0.0M
2022-11-17 0.98 1.02 0.95 1.00 0.1M
2022-11-16 1.03 1.08 0.98 0.99 0.2M
2022-11-15 1.09 1.10 1.03 1.05 0.1M
2022-11-14 1.10 1.12 1.05 1.09 0.1M
2022-11-11 1.02 1.09 1.01 1.09 0.0M
2022-11-10 0.95 1.07 0.91 1.03 0.3M
2022-11-09 1.09 1.09 1.01 1.01 0.1M
2022-11-08 1.15 1.15 1.05 1.08 0.1M
2022-11-07 1.17 1.17 1.09 1.10 0.1M
2022-11-04 1.17 1.24 1.10 1.11 0.2M
2022-11-03 1.17 1.25 1.17 1.19 0.1M
2022-11-02 1.23 1.24 1.14 1.17 0.1M
2022-11-01 1.39 1.39 1.26 1.26 0.1M
2022-10-31 1.30 1.36 1.28 1.35 0.1M
2022-10-28 1.35 1.39 1.31 1.32 0.2M
2022-10-27 1.20 1.54 1.17 1.40 0.9M
2022-10-26 1.21 1.21 1.14 1.16 0.1M
2022-10-25 1.12 1.19 1.12 1.15 0.1M
2022-10-24 1.20 1.23 1.12 1.13 0.1M
2022-10-21 1.15 1.26 1.11 1.23 0.1M
2022-10-20 1.16 1.20 1.15 1.17 0.1M
2022-10-19 1.28 1.30 1.17 1.18 0.2M
2022-10-18 1.30 1.32 1.25 1.30 0.1M
2022-10-17 1.29 1.35 1.25 1.27 0.1M
2022-10-14 1.33 1.37 1.29 1.30 0.1M
2022-10-13 1.34 1.38 1.26 1.35 0.1M
2022-10-12 1.27 1.39 1.24 1.35 0.2M
2022-10-11 1.33 1.35 1.25 1.28 0.2M
2022-10-10 1.42 1.45 1.23 1.40 0.7M
2022-10-07 1.43 1.62 1.37 1.48 0.4M
2022-10-06 1.70 1.70 1.47 1.49 0.8M
2022-10-05 1.73 2.08 1.73 1.80 3.6M
2022-10-04 1.54 1.85 1.54 1.75 2.3M
2022-10-03 1.59 1.63 1.43 1.61 1.5M
2022-09-30 1.53 1.64 1.47 1.57 1.8M
2022-09-29 1.61 1.80 1.47 1.55 54.7M
2022-09-28 1.25 1.30 1.19 1.19 0.2M
2022-09-27 1.28 1.33 1.20 1.23 0.1M
2022-09-26 1.30 1.33 1.27 1.31 0.0M
2022-09-23 1.34 1.37 1.21 1.33 0.2M
2022-09-22 1.45 1.46 1.33 1.35 0.1M
2022-09-21 1.40 1.50 1.40 1.41 0.1M
2022-09-20 1.45 1.45 1.39 1.40 0.0M
2022-09-19 1.49 1.56 1.43 1.45 0.1M
2022-09-16 1.46 1.56 1.43 1.48 0.2M
2022-09-15 1.43 1.54 1.41 1.51 0.1M
2022-09-14 1.39 1.48 1.39 1.45 0.1M
2022-09-13 1.52 1.52 1.42 1.49 0.1M
2022-09-12 1.48 1.48 1.39 1.47 0.1M
2022-09-09 1.35 1.48 1.31 1.42 0.3M
2022-09-08 1.28 1.34 1.23 1.31 0.1M
2022-09-07 1.26 1.28 1.24 1.26 0.2M
2022-09-06 1.50 1.50 1.25 1.25 0.4M
2022-09-02 1.54 1.57 1.43 1.46 0.2M
2022-09-01 1.52 1.57 1.49 1.51 0.1M
2022-08-31 1.58 1.58 1.49 1.54 0.1M
2022-08-30 1.57 1.63 1.56 1.58 0.2M
2022-08-29 1.53 1.57 1.47 1.57 0.3M
2022-08-26 1.49 1.54 1.45 1.53 0.3M
2022-08-25 1.40 1.54 1.38 1.51 0.3M
2022-08-24 1.40 1.44 1.37 1.39 0.2M
2022-08-23 1.50 1.53 1.38 1.40 0.4M
2022-08-22 1.58 1.70 1.48 1.51 0.4M
2022-08-19 1.70 1.70 1.57 1.57 0.3M
2022-08-18 1.71 1.75 1.64 1.69 0.4M
2022-08-17 1.79 1.80 1.70 1.74 0.3M
2022-08-16 1.97 1.97 1.76 1.79 0.8M
2022-08-15 1.95 1.98 1.87 1.96 0.3M
2022-08-12 1.87 2.00 1.86 1.92 0.5M
2022-08-11 2.02 2.07 1.88 1.93 0.7M
2022-08-10 2.25 2.28 1.89 2.00 1.6M
2022-08-09 2.71 2.91 2.47 2.74 1.2M
2022-08-08 3.01 3.31 2.61 2.74 1.9M
2022-08-05 2.41 4.34 2.38 2.70 10.9M
2022-08-04 2.41 2.45 2.33 2.41 0.4M
2022-08-03 2.43 2.53 2.37 2.40 0.3M
2022-08-02 2.45 2.48 2.33 2.46 0.2M
2022-08-01 2.59 2.64 2.36 2.45 0.1M
2022-07-29 2.67 2.73 2.51 2.54 0.1M
2022-07-28 2.75 2.75 2.55 2.68 0.1M
2022-07-27 2.82 2.89 2.64 2.77 0.2M
2022-07-26 2.69 2.95 2.44 2.86 0.3M
2022-07-25 2.87 2.87 2.70 2.74 0.1M
2022-07-22 3.48 3.48 2.68 2.72 0.5M
2022-07-21 3.52 3.57 3.41 3.43 0.1M
2022-07-20 3.60 3.64 3.46 3.50 0.1M
2022-07-19 3.69 3.69 3.58 3.61 0.1M
2022-07-18 3.67 3.77 3.58 3.63 0.2M
2022-07-15 3.61 3.83 3.52 3.61 0.2M
2022-07-14 3.59 3.78 3.46 3.64 0.3M
2022-07-13 3.51 3.68 3.44 3.61 0.1M
2022-07-12 3.65 3.65 3.46 3.51 0.1M
2022-07-11 3.67 3.76 3.57 3.61 0.1M
2022-07-08 3.69 3.84 3.64 3.69 0.1M
2022-07-07 3.66 3.76 3.58 3.64 0.1M
2022-07-06 3.66 3.75 3.57 3.64 0.0M
2022-07-05 3.68 3.71 3.50 3.67 0.1M
2022-07-01 3.67 3.81 3.61 3.67 0.1M
2022-06-30 3.72 3.77 3.57 3.68 0.1M
2022-06-29 3.78 3.78 3.60 3.75 0.3M
2022-06-28 3.69 3.80 3.67 3.73 0.1M
2022-06-27 3.79 4.00 3.70 3.75 0.1M
2022-06-24 3.82 3.89 3.69 3.77 0.2M
2022-06-23 3.93 4.01 3.83 3.87 0.1M
2022-06-22 3.72 4.00 3.67 3.97 0.3M
2022-06-21 4.00 4.06 3.91 3.92 0.2M
2022-06-17 4.06 4.43 4.00 4.05 0.3M
2022-06-16 4.00 4.17 3.86 3.99 0.2M
2022-06-15 4.51 4.51 4.05 4.06 0.2M
2022-06-14 4.43 4.47 4.22 4.37 0.1M
2022-06-13 4.86 4.86 4.39 4.52 0.4M
2022-06-10 5.15 5.39 4.92 4.94 0.2M
2022-06-09 5.01 5.36 5.01 5.16 0.2M
2022-06-08 4.93 5.25 4.84 5.11 0.3M
2022-06-07 4.99 5.34 4.75 5.03 0.3M
2022-06-06 5.46 5.62 4.91 4.99 0.2M
2022-06-03 5.34 5.50 5.20 5.37 0.1M
2022-06-02 5.00 5.44 4.97 5.44 0.2M
2022-06-01 5.28 5.69 5.12 5.17 0.2M
2022-05-31 5.37 5.74 5.23 5.33 0.3M
2022-05-27 5.89 5.89 5.08 5.38 0.4M
2022-05-26 6.25 6.46 5.71 5.78 0.5M
2022-05-25 6.36 7.20 6.21 6.52 0.6M
2022-05-24 7.91 7.99 6.02 6.11 0.9M
2022-05-23 9.98 10.52 9.27 10.12 0.5M
2022-05-20 10.15 10.30 9.09 10.00 0.6M
2022-05-19 9.21 10.26 8.88 9.70 0.8M
2022-05-18 7.70 9.72 7.44 9.21 1.0M
2022-05-17 7.27 7.65 7.15 7.60 0.1M
2022-05-16 7.54 7.86 7.25 7.33 0.1M
2022-05-13 7.56 7.72 7.42 7.64 0.1M
2022-05-12 7.35 7.60 7.14 7.40 0.1M
2022-05-11 7.99 8.13 7.35 7.50 0.1M
2022-05-10 8.49 8.76 7.64 8.01 0.1M
2022-05-09 9.85 9.98 8.06 8.24 0.3M
2022-05-06 10.18 10.29 9.84 10.07 0.1M
2022-05-05 10.49 10.92 10.18 10.34 0.1M
2022-05-04 10.93 11.39 10.06 10.57 0.2M
2022-05-03 10.63 11.61 10.52 11.10 0.4M
2022-05-02 9.81 11.02 9.78 10.67 0.2M
2022-04-29 10.03 10.38 9.57 10.01 0.1M
2022-04-28 10.41 10.77 10.09 10.43 0.1M
2022-04-27 9.76 10.85 9.55 10.60 0.2M
2022-04-26 9.90 10.25 9.65 9.96 0.1M
2022-04-25 9.55 10.34 8.40 10.10 0.6M
2022-04-22 11.50 12.39 8.11 8.55 1.0M
2022-04-21 11.71 12.10 11.27 11.80 0.3M
2022-04-20 10.97 11.95 10.97 11.67 0.3M
2022-04-19 11.70 12.18 10.97 11.13 0.5M
2022-04-18 12.76 12.93 11.57 11.63 0.6M
2022-04-14 12.53 13.59 12.38 12.63 0.8M
2022-04-13 11.99 13.11 11.76 12.69 0.9M
2022-04-12 11.79 12.29 10.82 11.74 0.6M
2022-04-11 11.17 12.70 10.62 12.32 1.5M
2022-04-08 11.78 14.04 11.40 11.58 4.9M
2022-04-07 10.97 12.73 10.50 11.54 5.0M
2022-04-06 14.69 16.12 10.28 10.37 18.0M
2022-04-05 8.79 11.27 8.79 10.34 2.1M
2022-04-04 8.72 8.90 8.37 8.74 0.2M
2022-04-01 8.82 8.98 8.04 8.36 0.2M
2022-03-31 8.33 8.48 7.99 8.24 0.3M
2022-03-30 7.32 8.27 7.31 8.27 0.7M
2022-03-29 7.37 8.04 6.89 7.00 0.2M
2022-03-28 7.85 8.12 7.41 7.47 0.3M
2022-03-25 7.15 7.66 6.90 7.56 0.2M
2022-03-24 6.43 7.47 6.30 7.33 0.3M
2022-03-23 6.20 6.48 6.01 6.29 0.3M
2022-03-22 6.25 6.42 5.92 6.20 0.3M
2022-03-21 6.55 6.60 6.15 6.17 0.5M
2022-03-18 6.96 6.96 6.21 6.44 1.0M
2022-03-17 8.44 9.06 8.29 8.29 0.7M
2022-03-16 8.34 8.76 7.91 8.45 0.2M
2022-03-15 8.70 8.70 7.55 8.16 0.3M
2022-03-14 10.37 10.37 8.44 8.48 0.4M
2022-03-11 8.80 10.50 8.49 9.46 1.1M
2022-03-10 8.27 9.43 8.27 8.61 0.5M
2022-03-09 7.92 9.13 7.55 8.54 0.5M
2022-03-08 9.46 9.50 7.00 7.93 1.1M
2022-03-07 7.95 9.71 7.78 9.61 1.1M
2022-03-04 7.31 8.19 7.17 7.75 0.6M
2022-03-03 6.60 7.46 6.42 7.46 0.5M
2022-03-02 5.98 7.11 5.77 6.68 0.9M
2022-03-01 5.78 5.99 5.69 5.84 0.1M
2022-02-28 6.18 6.64 5.39 5.78 0.4M
2022-02-25 5.88 6.44 5.33 6.06 0.8M
2022-02-24 5.21 6.29 4.98 5.50 0.4M
2022-02-23 5.00 5.21 5.00 5.21 0.0M
2022-02-22 5.00 5.16 4.90 5.01 0.0M
2022-02-18 5.09 5.17 4.95 5.10 0.0M
2022-02-17 5.23 5.35 4.99 5.19 0.1M
2022-02-16 5.19 5.32 5.14 5.25 0.0M
2022-02-15 4.81 5.28 4.78 5.20 0.1M
2022-02-14 4.53 4.98 4.53 4.84 0.1M
2022-02-11 4.71 4.81 4.55 4.61 0.1M
2022-02-10 4.92 5.02 4.69 4.73 0.1M
2022-02-09 5.06 5.19 4.86 4.93 0.1M
2022-02-08 5.20 5.20 4.91 5.08 0.1M
2022-02-07 5.21 5.35 5.16 5.20 0.0M
2022-02-04 5.10 5.30 4.99 5.29 0.1M
2022-02-03 5.11 5.23 5.04 5.17 0.0M
2022-02-02 5.15 5.40 5.06 5.16 0.0M
2022-02-01 5.15 5.50 5.12 5.16 0.1M
2022-01-31 5.08 5.40 5.03 5.11 0.0M
2022-01-28 5.15 5.15 4.96 5.05 0.0M
2022-01-27 5.35 5.54 5.03 5.03 0.1M
2022-01-26 5.33 5.39 5.25 5.30 0.1M
2022-01-25 5.53 5.85 5.22 5.29 0.1M
2022-01-24 5.14 5.72 5.11 5.59 0.1M
2022-01-21 5.28 5.42 5.12 5.26 0.1M
2022-01-20 5.00 5.44 5.00 5.27 0.1M
2022-01-19 4.91 5.02 4.82 5.02 0.0M
2022-01-18 4.80 4.95 4.67 4.86 0.1M
2022-01-14 4.66 4.79 4.45 4.75 0.1M
2022-01-13 4.96 5.08 4.62 4.73 0.1M
2022-01-12 4.98 5.12 4.81 4.96 0.1M
2022-01-11 5.00 5.21 4.89 4.95 0.1M
2022-01-10 5.01 5.26 4.81 5.01 0.2M
2022-01-07 5.30 5.30 5.08 5.12 0.1M
2022-01-06 5.64 5.80 5.13 5.28 0.2M
2022-01-05 6.02 6.09 5.69 5.72 0.1M
2022-01-04 5.89 6.07 5.85 6.02 0.1M
2022-01-03 5.66 5.86 5.63 5.86 0.1M