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
2023-12-29 2.33 2.33 2.11 2.14 4.0M
2023-12-28 2.13 2.35 2.13 2.33 6.2M
2023-12-27 2.02 2.19 1.97 2.11 4.9M
2023-12-26 1.87 1.99 1.87 1.97 2.7M
2023-12-22 1.78 1.92 1.75 1.85 3.3M
2023-12-21 1.74 1.75 1.67 1.74 1.0M
2023-12-20 1.77 1.82 1.66 1.67 1.8M
2023-12-19 1.78 1.87 1.72 1.78 2.2M
2023-12-18 1.89 1.95 1.77 1.78 2.2M
2023-12-15 1.89 1.97 1.88 1.92 2.7M
2023-12-14 1.89 1.94 1.84 1.88 2.8M
2023-12-13 1.70 1.84 1.67 1.84 2.2M
2023-12-12 1.80 1.80 1.65 1.67 1.6M
2023-12-11 1.77 1.81 1.72 1.79 1.7M
2023-12-08 1.61 1.76 1.61 1.74 1.7M
2023-12-07 1.68 1.70 1.62 1.64 1.4M
2023-12-06 1.73 1.76 1.67 1.68 1.1M
2023-12-05 1.77 1.80 1.70 1.71 1.7M
2023-12-04 1.81 1.82 1.75 1.78 1.5M
2023-12-01 1.71 1.81 1.65 1.80 2.5M
2023-11-30 1.79 1.82 1.68 1.70 2.4M
2023-11-29 1.91 1.97 1.79 1.82 2.9M
2023-11-28 1.89 1.93 1.82 1.89 1.3M
2023-11-27 1.88 1.95 1.82 1.89 1.6M
2023-11-24 1.77 1.89 1.72 1.86 1.2M
2023-11-22 1.81 1.85 1.74 1.77 1.1M
2023-11-21 1.85 1.86 1.73 1.74 1.5M
2023-11-20 1.84 1.95 1.80 1.83 2.6M
2023-11-17 1.81 1.88 1.78 1.80 1.7M
2023-11-16 1.91 1.91 1.76 1.79 2.6M
2023-11-15 1.89 2.09 1.86 1.93 4.8M
2023-11-14 1.84 1.89 1.78 1.88 3.2M
2023-11-13 1.54 1.81 1.52 1.78 3.8M
2023-11-10 1.53 1.59 1.50 1.56 1.5M
2023-11-09 1.54 1.60 1.48 1.54 1.9M
2023-11-08 1.64 1.65 1.47 1.49 2.6M
2023-11-07 1.48 1.70 1.48 1.56 4.3M
2023-11-06 1.51 1.62 1.43 1.47 4.1M
2023-11-03 1.34 1.45 1.34 1.44 2.1M
2023-11-02 1.26 1.31 1.22 1.31 2.2M
2023-11-01 1.27 1.28 1.17 1.19 1.0M
2023-10-31 1.21 1.27 1.16 1.27 1.2M
2023-10-30 1.25 1.28 1.20 1.22 1.0M
2023-10-27 1.28 1.30 1.23 1.25 0.7M
2023-10-26 1.31 1.33 1.26 1.27 0.9M
2023-10-25 1.34 1.34 1.26 1.28 0.9M
2023-10-24 1.32 1.38 1.31 1.33 1.1M
2023-10-23 1.30 1.39 1.23 1.32 1.5M
2023-10-20 1.33 1.35 1.30 1.30 1.1M
2023-10-19 1.36 1.38 1.32 1.35 1.1M
2023-10-18 1.41 1.41 1.35 1.36 0.8M
2023-10-17 1.34 1.45 1.34 1.44 1.6M
2023-10-16 1.34 1.35 1.31 1.34 1.1M
2023-10-13 1.38 1.39 1.30 1.31 1.0M
2023-10-12 1.40 1.41 1.35 1.36 0.9M
2023-10-11 1.43 1.47 1.40 1.40 1.2M
2023-10-10 1.46 1.54 1.45 1.46 1.6M
2023-10-09 1.42 1.54 1.41 1.54 1.5M
2023-10-06 1.38 1.48 1.38 1.47 1.1M
2023-10-05 1.41 1.44 1.37 1.43 1.2M
2023-10-04 1.46 1.46 1.32 1.43 1.8M
2023-10-03 1.39 1.42 1.35 1.36 1.3M
2023-10-02 1.55 1.59 1.35 1.40 2.7M
2023-09-29 1.45 1.55 1.45 1.51 2.2M
2023-09-28 1.51 1.54 1.41 1.43 2.6M
2023-09-27 1.31 1.53 1.30 1.47 5.2M
2023-09-26 1.30 1.35 1.28 1.28 1.4M
2023-09-25 1.41 1.41 1.29 1.35 2.1M
2023-09-22 1.49 1.50 1.40 1.42 1.7M
2023-09-21 1.55 1.57 1.48 1.48 1.9M
2023-09-20 1.64 1.65 1.58 1.59 1.1M
2023-09-19 1.59 1.62 1.57 1.60 1.2M
2023-09-18 1.64 1.65 1.57 1.63 1.6M
2023-09-15 1.62 1.66 1.59 1.66 4.8M
2023-09-14 1.64 1.68 1.58 1.61 1.7M
2023-09-13 1.69 1.72 1.60 1.60 2.6M
2023-09-12 1.68 1.80 1.67 1.71 2.4M
2023-09-11 1.74 1.80 1.66 1.73 2.7M
2023-09-08 1.63 1.74 1.60 1.69 2.7M
2023-09-07 1.63 1.64 1.56 1.59 2.2M
2023-09-06 1.68 1.74 1.62 1.69 1.9M
2023-09-05 1.79 1.81 1.67 1.71 4.2M
2023-09-01 1.70 1.77 1.67 1.72 3.8M
2023-08-31 1.76 1.79 1.61 1.64 3.5M
2023-08-30 1.67 1.78 1.56 1.74 7.1M
2023-08-29 1.45 1.67 1.43 1.61 9.3M
2023-08-28 1.33 1.39 1.32 1.37 1.3M
2023-08-25 1.31 1.37 1.27 1.31 1.9M
2023-08-24 1.43 1.44 1.28 1.30 2.3M
2023-08-23 1.32 1.44 1.30 1.39 2.2M
2023-08-22 1.42 1.44 1.32 1.34 1.9M
2023-08-21 1.44 1.46 1.35 1.38 2.8M
2023-08-18 1.39 1.43 1.34 1.42 2.7M
2023-08-17 1.54 1.55 1.42 1.42 3.0M
2023-08-16 1.61 1.61 1.52 1.53 2.4M
2023-08-15 1.74 1.76 1.60 1.61 1.9M
2023-08-14 1.70 1.76 1.65 1.76 1.7M
2023-08-11 1.54 1.71 1.53 1.70 3.3M
2023-08-10 1.67 1.70 1.55 1.57 2.1M
2023-08-09 1.78 1.78 1.51 1.59 4.1M
2023-08-08 1.82 1.82 1.71 1.77 3.0M
2023-08-07 2.05 2.05 1.81 1.83 4.1M
2023-08-04 2.04 2.05 1.97 2.01 2.2M
2023-08-03 1.97 2.06 1.96 2.01 2.0M
2023-08-02 2.05 2.05 1.94 1.98 2.6M
2023-08-01 1.97 2.21 1.95 2.12 7.0M
2023-07-31 1.88 2.02 1.88 2.01 3.8M
2023-07-28 1.80 1.88 1.75 1.87 2.7M
2023-07-27 1.95 1.95 1.74 1.75 3.9M
2023-07-26 1.88 1.97 1.86 1.93 2.7M
2023-07-25 1.88 1.93 1.86 1.87 2.4M
2023-07-24 1.95 1.96 1.86 1.91 3.0M
2023-07-21 1.94 2.00 1.89 1.96 3.1M
2023-07-20 2.06 2.09 1.86 1.89 7.5M
2023-07-19 2.05 2.23 2.05 2.07 6.0M
2023-07-18 2.04 2.08 2.02 2.04 3.1M
2023-07-17 2.03 2.08 2.01 2.03 2.8M
2023-07-14 2.11 2.11 1.98 2.03 4.3M
2023-07-13 2.14 2.18 2.08 2.11 4.6M
2023-07-12 2.17 2.17 2.07 2.10 4.4M
2023-07-11 2.10 2.13 2.00 2.07 5.1M
2023-07-10 2.13 2.14 2.04 2.09 3.9M
2023-07-07 2.11 2.24 2.09 2.11 4.5M
2023-07-06 2.22 2.24 2.08 2.08 5.9M
2023-07-05 2.36 2.40 2.26 2.28 2.9M
2023-07-03 2.40 2.43 2.28 2.39 3.6M
2023-06-30 2.51 2.55 2.33 2.35 4.2M
2023-06-29 2.32 2.59 2.27 2.45 9.9M
2023-06-28 2.37 2.40 2.24 2.30 4.3M
2023-06-27 2.28 2.40 2.23 2.38 3.9M
2023-06-26 2.30 2.42 2.23 2.28 5.0M
2023-06-23 2.37 2.37 2.13 2.34 10.4M
2023-06-22 2.37 2.59 2.34 2.39 6.5M
2023-06-21 2.59 2.60 2.33 2.40 5.9M
2023-06-20 2.54 2.67 2.35 2.59 9.2M
2023-06-16 2.65 2.68 2.46 2.51 8.8M
2023-06-15 2.23 2.70 2.21 2.56 15.0M
2023-06-14 2.29 2.38 2.20 2.29 6.1M
2023-06-13 2.09 2.36 2.06 2.30 11.5M
2023-06-12 2.05 2.07 2.02 2.04 2.7M
2023-06-09 2.09 2.27 1.99 2.04 7.3M
2023-06-08 2.07 2.15 2.01 2.11 3.1M
2023-06-07 2.17 2.22 2.02 2.07 3.8M
2023-06-06 1.98 2.16 1.94 2.15 5.0M
2023-06-05 2.11 2.11 1.96 2.00 3.4M
2023-06-02 2.14 2.18 1.94 2.02 4.7M
2023-06-01 2.16 2.17 2.00 2.09 5.0M
2023-05-31 2.19 2.25 2.11 2.21 6.0M
2023-05-30 2.41 2.50 2.11 2.13 15.0M
2023-05-26 2.40 2.47 2.32 2.35 7.4M
2023-05-25 2.68 2.68 2.35 2.40 10.4M
2023-05-24 2.40 2.42 2.29 2.40 5.9M
2023-05-23 2.42 2.58 2.36 2.44 7.6M
2023-05-22 2.24 2.41 2.21 2.41 6.8M
2023-05-19 2.44 2.45 2.20 2.21 6.3M
2023-05-18 2.44 2.50 2.36 2.42 10.3M
2023-05-17 2.42 2.48 2.35 2.40 8.0M
2023-05-16 2.50 2.50 2.35 2.41 4.8M
2023-05-15 2.50 2.59 2.36 2.53 11.0M
2023-05-12 2.53 2.53 2.31 2.38 4.9M
2023-05-11 2.59 2.65 2.50 2.51 3.2M
2023-05-10 2.92 2.94 2.49 2.55 9.5M
2023-05-09 2.82 3.25 2.75 2.97 11.9M
2023-05-08 2.79 2.89 2.63 2.79 4.1M
2023-05-05 2.62 2.84 2.61 2.74 5.1M
2023-05-04 2.63 2.64 2.39 2.53 4.2M
2023-05-03 2.58 2.72 2.52 2.60 3.2M
2023-05-02 2.95 2.99 2.55 2.59 5.0M
2023-05-01 2.88 3.08 2.74 2.94 5.3M
2023-04-28 2.81 3.02 2.70 2.90 5.2M
2023-04-27 3.00 3.08 2.80 2.82 6.3M
2023-04-26 2.56 3.04 2.50 2.87 10.3M
2023-04-25 2.55 2.66 2.40 2.42 4.3M
2023-04-24 2.75 2.79 2.36 2.51 7.1M
2023-04-21 3.05 3.11 2.75 2.81 5.5M
2023-04-20 3.10 3.42 2.85 2.91 10.0M
2023-04-19 3.25 3.35 3.00 3.12 8.9M
2023-04-18 3.64 3.74 3.31 3.41 11.9M
2023-04-17 3.17 3.72 3.12 3.57 19.1M
2023-04-14 3.02 3.55 2.90 3.21 25.9M
2023-04-13 2.79 3.02 2.75 2.79 9.3M
2023-04-12 3.02 3.10 2.68 3.08 16.2M
2023-04-11 2.94 3.33 2.80 2.80 17.0M
2023-04-10 2.52 2.85 2.30 2.81 13.3M
2023-04-06 2.17 2.70 2.10 2.51 22.6M
2023-04-05 2.47 2.58 2.02 2.20 12.8M
2023-04-04 3.05 3.09 2.42 2.68 21.4M
2023-04-03 2.50 3.18 2.32 3.13 38.5M
2023-03-31 2.00 2.53 1.97 2.44 30.2M
2023-03-30 2.03 2.15 1.92 1.98 6.4M
2023-03-29 1.91 2.06 1.87 2.02 4.9M
2023-03-28 2.00 2.02 1.85 1.88 2.4M
2023-03-27 1.93 2.05 1.85 1.96 4.4M
2023-03-24 1.96 2.09 1.83 1.88 6.1M
2023-03-23 1.91 2.06 1.79 1.93 8.4M
2023-03-22 1.86 2.13 1.74 1.84 10.2M
2023-03-21 1.58 2.18 1.57 1.87 17.0M
2023-03-20 1.80 1.82 1.51 1.51 2.8M
2023-03-17 1.78 1.93 1.70 1.77 6.0M
2023-03-16 1.76 1.80 1.64 1.64 2.8M
2023-03-15 1.72 1.83 1.61 1.78 3.3M
2023-03-14 2.07 2.13 1.80 1.87 5.6M
2023-03-13 2.12 2.38 2.00 2.28 5.8M
2023-03-10 2.16 2.30 2.00 2.17 3.6M
2023-03-09 2.62 2.63 2.16 2.20 5.7M
2023-03-08 2.93 2.98 2.50 2.55 6.6M
2023-03-07 3.19 3.40 2.94 3.02 6.7M
2023-03-06 3.22 3.79 3.13 3.18 12.3M
2023-03-03 3.10 3.48 2.97 3.18 15.9M
2023-03-02 2.50 3.06 2.45 2.84 4.8M
2023-03-01 2.93 2.96 2.53 2.61 2.1M
2023-02-28 2.97 3.20 2.93 2.94 1.7M
2023-02-27 3.20 3.24 2.86 3.14 3.0M
2023-02-24 3.38 3.41 3.15 3.15 1.7M
2023-02-23 3.66 3.84 3.40 3.42 3.7M
2023-02-22 3.39 3.65 3.34 3.43 2.2M
2023-02-21 3.83 4.00 3.45 3.48 2.7M
2023-02-17 3.95 4.09 3.75 3.91 4.0M
2023-02-16 4.16 4.49 3.86 3.98 7.0M
2023-02-15 4.10 4.42 3.82 4.24 7.9M
2023-02-14 3.81 4.40 3.69 4.14 9.3M
2023-02-13 4.97 5.03 3.81 3.92 8.2M
2023-02-10 4.72 5.17 4.60 4.82 6.4M
2023-02-09 5.54 5.69 4.53 4.83 8.6M
2023-02-08 5.29 5.79 5.02 5.44 16.0M
2023-02-07 6.02 6.13 4.86 4.92 12.4M
2023-02-06 5.78 6.77 5.33 6.11 34.8M
2023-02-03 3.53 5.90 3.43 5.19 55.0M
2023-02-02 3.58 3.97 3.32 3.60 5.4M
2023-02-01 3.36 3.65 3.03 3.43 6.8M
2023-01-31 3.31 4.45 3.17 3.27 25.7M
2023-01-30 3.02 4.14 2.55 3.98 60.4M
2023-01-27 2.28 2.89 2.15 2.42 7.4M
2023-01-26 2.32 2.48 2.17 2.27 3.4M
2023-01-25 2.00 2.42 1.88 2.36 5.3M
2023-01-24 1.92 2.25 1.88 2.05 2.9M
2023-01-23 1.90 1.99 1.86 1.93 0.8M
2023-01-20 1.80 2.03 1.80 1.95 1.4M
2023-01-19 1.91 1.98 1.79 1.87 0.8M
2023-01-18 1.91 2.07 1.89 1.93 2.1M
2023-01-17 2.05 2.09 1.75 1.86 4.2M
2023-01-13 2.59 2.81 2.23 2.39 10.8M
2023-01-12 3.63 3.85 2.65 3.05 112.7M
2023-01-11 0.78 0.85 0.76 0.85 0.1M
2023-01-10 0.78 0.78 0.75 0.78 0.1M
2023-01-09 0.77 0.78 0.70 0.76 0.1M
2023-01-06 0.74 0.79 0.73 0.76 0.0M
2023-01-05 0.84 0.84 0.74 0.76 0.0M
2023-01-04 0.75 0.78 0.67 0.76 0.1M
2023-01-03 0.72 0.77 0.70 0.73 0.1M