American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

BBAI+

BBAI+ Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

BBAI+ historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of BBAI+ by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
BBAI+ Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
BBAI+ Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
BBAI+ Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in BBAI+ holdings by institutional investors

Quiver Logo

No Whale Activity for this ticker

Institutional Holdings Dashboard
Insider Trading

Quarterly net insider trading by BBAI+'s directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for BBAI+

Quiver Logo

No former government officials on record as having lobbied for BBAI+

Revolving Door Dashboard
Corporate Lobbying

BBAI+ Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

BBAI+ Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
BBAI+ Income Statement
BBAI+ Balance Sheet
BBAI+ Cash Flow
U.S. Patents

New BBAI+ patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to BBAI+ from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
BBAI+ News

Recent insights relating to BBAI+

CNBC Recommendations

Recent picks made for BBAI+ stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in BBAI+

BBAI+ Analyst Ratings

BBAI+ Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
BBAI+ Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $BBAI+ stock a Buy, Sell, or Hold?

  • What is the price target for $BBAI+ stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

BBAI+ Top Shareholders
Shareholder
Shares Held
BBAI+ Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $BBAI+ stock?

  • Who owns the most shares of $BBAI+ stock?

  • What funds own $BBAI+ stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

BBAI+ Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view BBAI+ Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About BBAI+

No description available

BBAI+ (BBAI+) Historical Stock Prices

BBAI+ (BBAI+) closed at $0.0877 on September 23, 2026. Over the past year its adjusted close ranged from $0.0504 to $3.20. Daily prices go back to December 8, 2021, 1,201 trading days in all.

  • 1 month-33.71%
  • 3 months-74.94%
  • Year to date-94.52%
  • 1 year-96.99%
  • 3 years-77.51%
  • 5 years—
  • Max-92.72%
See every congressional and insider trade on the BBAI+ price chart

Quiver Premium charts BBAI+'s full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 23, 2026 0.0681 0.0940 0.0681 0.0877 0.0877 57,249
Sep 22, 2026 0.0800 0.0880 0.0620 0.0695 0.0695 84,341
Sep 21, 2026 0.0590 0.0720 0.0590 0.0600 0.0600 38,853
Sep 18, 2026 0.0757 0.0900 0.0561 0.0575 0.0575 158,277
Sep 17, 2026 0.0600 0.0750 0.0550 0.0631 0.0631 175,565
Sep 16, 2026 0.0510 0.0557 0.0508 0.0550 0.0550 37,859
Sep 15, 2026 0.0520 0.0550 0.0510 0.0540 0.0540 24,290
Sep 14, 2026 0.0551 0.0600 0.0510 0.0541 0.0541 7,125
Sep 11, 2026 0.0500 0.0600 0.0500 0.0591 0.0591 128,168
Sep 10, 2026 0.0500 0.0526 0.0500 0.0508 0.0508 16,305
Sep 9, 2026 0.0611 0.0611 0.0500 0.0504 0.0504 138,784
Sep 8, 2026 0.0540 0.0680 0.0540 0.0611 0.0611 49,081
Sep 4, 2026 0.0540 0.0610 0.0500 0.0531 0.0531 22,711
Sep 3, 2026 0.0599 0.0600 0.0500 0.0556 0.0556 49,431
Sep 2, 2026 0.0550 0.0700 0.0484 0.0598 0.0598 73,496
Sep 1, 2026 0.0650 0.0808 0.0500 0.0550 0.0550 153,389
Aug 31, 2026 0.0850 0.0850 0.0680 0.0699 0.0699 28,601
Aug 28, 2026 0.0820 0.1000 0.0650 0.0650 0.0650 169,529
Aug 27, 2026 0.1100 0.1100 0.1000 0.1000 0.1000 66,610
Aug 26, 2026 0.1300 0.1344 0.1000 0.1002 0.1002 80,153
Aug 25, 2026 0.1201 0.1390 0.1200 0.1300 0.1300 52,846
Aug 24, 2026 0.1380 0.1380 0.1300 0.1323 0.1323 12,105
Aug 21, 2026 0.1350 0.1368 0.1250 0.1300 0.1300 32,676
Aug 20, 2026 0.1400 0.1400 0.1270 0.1280 0.1280 9,319
Aug 19, 2026 0.1280 0.1462 0.1280 0.1350 0.1350 52,780
Aug 18, 2026 0.1349 0.1425 0.1300 0.1300 0.1300 28,057
Aug 17, 2026 0.1400 0.1400 0.1301 0.1349 0.1349 62,456
Aug 14, 2026 0.1500 0.1500 0.1240 0.1333 0.1333 43,133
Aug 13, 2026 0.1500 0.1550 0.1440 0.1440 0.1440 57,159
Aug 12, 2026 0.1450 0.1500 0.1450 0.1500 0.1500 38,707
Aug 11, 2026 0.1500 0.1550 0.1450 0.1452 0.1452 21,890
Aug 10, 2026 0.1890 0.1890 0.1450 0.1550 0.1550 6,807
Aug 7, 2026 0.1450 0.1635 0.1450 0.1504 0.1504 164,594
Aug 6, 2026 0.1500 0.1585 0.1400 0.1415 0.1415 49,424
Aug 5, 2026 0.1520 0.1600 0.1451 0.1500 0.1500 29,551
Aug 4, 2026 0.1330 0.1739 0.1330 0.1720 0.1720 70,666
Aug 3, 2026 0.1500 0.1500 0.1400 0.1404 0.1404 24,519
Jul 31, 2026 0.1500 0.1700 0.1300 0.1330 0.1330 147,099
Jul 30, 2026 0.1701 0.1799 0.1600 0.1799 0.1799 42,766
Jul 29, 2026 0.1691 0.1750 0.1650 0.1701 0.1701 54,916
Jul 28, 2026 0.1701 0.1770 0.1701 0.1736 0.1736 15,297
Jul 27, 2026 0.1900 0.2050 0.1600 0.1800 0.1800 86,752
Jul 24, 2026 0.1900 0.2050 0.1893 0.1950 0.1950 35,596
Jul 23, 2026 0.1910 0.1975 0.1801 0.1885 0.1885 15,400
Jul 22, 2026 0.2100 0.2100 0.1900 0.1900 0.1900 63,681
Jul 21, 2026 0.2190 0.2190 0.1990 0.2099 0.2099 22,304
Jul 20, 2026 0.2198 0.2198 0.1810 0.1931 0.1931 28,719
Jul 17, 2026 0.2100 0.2100 0.1801 0.1885 0.1885 61,524
Jul 16, 2026 0.2100 0.2150 0.1750 0.2000 0.2000 84,225
Jul 15, 2026 0.1900 0.2200 0.1900 0.2100 0.2100 25,092
Jul 14, 2026 0.1950 0.1999 0.1866 0.1926 0.1926 14,653
Jul 13, 2026 0.2000 0.2050 0.1860 0.1865 0.1865 41,456
Jul 10, 2026 0.2100 0.2398 0.1900 0.1949 0.1949 81,569
Jul 9, 2026 0.2100 0.2390 0.2001 0.2170 0.2170 101,028
Jul 8, 2026 0.2490 0.2491 0.1852 0.2001 0.2001 94,042
Jul 7, 2026 0.3450 0.3450 0.2000 0.2500 0.2500 378,648
Jul 6, 2026 0.3600 0.3600 0.3451 0.3479 0.3479 19,707
Jul 2, 2026 0.3700 0.3700 0.3450 0.3600 0.3600 27,179
Jul 1, 2026 0.3500 0.3800 0.3500 0.3650 0.3650 21,763
Jun 30, 2026 0.4000 0.4010 0.3450 0.3550 0.3550 46,006
Jun 29, 2026 0.3400 0.3601 0.3400 0.3513 0.3513 41,803
Jun 26, 2026 0.3467 0.3599 0.3400 0.3400 0.3400 26,938
Jun 25, 2026 0.3580 0.3580 0.3467 0.3468 0.3468 24,741
Jun 24, 2026 0.4300 0.4300 0.3400 0.3500 0.3500 91,715
Jun 23, 2026 0.3830 0.3929 0.3550 0.3849 0.3849 45,356
Jun 22, 2026 0.4050 0.4100 0.3800 0.3801 0.3801 76,155
Jun 18, 2026 0.4050 0.4200 0.4050 0.4054 0.4054 47,142
Jun 17, 2026 0.4180 0.4299 0.4100 0.4290 0.4290 35,200
Jun 16, 2026 0.4400 0.4650 0.4050 0.4090 0.4090 84,164
Jun 15, 2026 0.5099 0.5100 0.4450 0.4451 0.4451 41,125
Jun 12, 2026 0.5100 0.5100 0.4400 0.4550 0.4550 97,798
Jun 11, 2026 0.4700 0.4800 0.4599 0.4750 0.4750 43,573
Jun 10, 2026 0.4400 0.4742 0.4400 0.4700 0.4700 30,071
Jun 9, 2026 0.5398 0.5398 0.4450 0.4499 0.4499 140,431
Jun 8, 2026 0.5150 0.5150 0.4599 0.4799 0.4799 57,364
Jun 5, 2026 0.5200 0.5451 0.4057 0.4150 0.4150 163,355
Jun 4, 2026 0.6060 0.6700 0.6000 0.6000 0.6000 56,898
Jun 3, 2026 0.7400 0.7400 0.6040 0.6200 0.6200 133,986
Jun 2, 2026 0.6500 0.7350 0.6040 0.7350 0.7350 167,967
Jun 1, 2026 0.7000 0.7300 0.5800 0.6587 0.6587 397,676
May 29, 2026 0.6801 0.6920 0.5970 0.6301 0.6301 319,735
May 28, 2026 0.4800 0.6100 0.4800 0.5813 0.5813 202,226
May 27, 2026 0.4999 0.5450 0.4500 0.5235 0.5235 102,368
May 26, 2026 0.5499 0.5499 0.4559 0.4650 0.4650 92,155
May 22, 2026 0.5000 0.5550 0.5000 0.5051 0.5051 125,589
May 21, 2026 0.4900 0.5000 0.4500 0.4896 0.4896 32,627
May 20, 2026 0.4641 0.4799 0.4401 0.4690 0.4690 52,686
May 19, 2026 0.4499 0.4499 0.4050 0.4293 0.4293 12,748
May 18, 2026 0.5424 0.5424 0.4050 0.4050 0.4050 142,045
May 15, 2026 0.5300 0.5899 0.5150 0.5150 0.5150 59,254
May 14, 2026 0.5300 0.5650 0.5117 0.5501 0.5501 70,307
May 13, 2026 0.5755 0.5755 0.5256 0.5300 0.5300 48,036
May 12, 2026 0.5820 0.5856 0.5170 0.5250 0.5250 55,873
May 11, 2026 0.5800 0.5899 0.5400 0.5852 0.5852 90,591
May 8, 2026 0.6000 0.6000 0.5100 0.5800 0.5800 42,033
May 7, 2026 0.5801 0.6299 0.5451 0.5700 0.5700 39,247
May 6, 2026 0.5950 0.6500 0.5500 0.6200 0.6200 108,208
May 5, 2026 0.5892 0.6492 0.5892 0.6200 0.6200 24,429
May 4, 2026 0.6000 0.6800 0.6000 0.6399 0.6399 37,587
May 1, 2026 0.6550 0.6660 0.6200 0.6550 0.6550 100,480
Apr 30, 2026 0.6300 0.6600 0.6194 0.6550 0.6550 50,892
Apr 29, 2026 0.7500 0.7500 0.6000 0.6350 0.6350 66,245
Apr 28, 2026 0.6000 0.6500 0.5800 0.6500 0.6500 45,346
Apr 27, 2026 0.5990 0.5990 0.5700 0.5899 0.5899 30,529
Apr 24, 2026 0.5201 0.5699 0.5201 0.5500 0.5500 22,861
Apr 23, 2026 0.6199 0.6199 0.5600 0.5600 0.5600 23,640
Apr 22, 2026 0.6100 0.6400 0.5999 0.6199 0.6199 75,149
Apr 21, 2026 0.6001 0.6500 0.6000 0.6245 0.6245 86,704
Apr 20, 2026 0.6001 0.6300 0.5700 0.6075 0.6075 66,506
Apr 17, 2026 0.5001 0.6550 0.5001 0.6299 0.6299 153,762
Apr 16, 2026 0.5700 0.5700 0.5000 0.5080 0.5080 104,607
Apr 15, 2026 0.4150 0.5650 0.4150 0.5501 0.5501 294,921
Apr 14, 2026 0.4050 0.4484 0.4040 0.4470 0.4470 80,246
Apr 13, 2026 0.3851 0.4050 0.3850 0.4050 0.4050 44,407
Apr 10, 2026 0.4000 0.4099 0.3900 0.4098 0.4098 68,990
Apr 9, 2026 0.4410 0.4650 0.4260 0.4281 0.4281 104,147
Apr 8, 2026 0.5001 0.5800 0.4700 0.4754 0.4754 104,973
Apr 7, 2026 0.4501 0.4859 0.4442 0.4601 0.4601 42,830
Apr 6, 2026 0.5000 0.5500 0.4900 0.5150 0.5150 16,171
Apr 2, 2026 0.4500 0.5400 0.4500 0.4800 0.4800 31,107
Apr 1, 2026 0.5600 0.5600 0.4500 0.4502 0.4502 70,804
Mar 31, 2026 0.4200 0.4600 0.3411 0.4503 0.4503 89,600
Mar 30, 2026 0.5000 0.5000 0.3930 0.4159 0.4159 9,965
Mar 27, 2026 0.4310 0.4609 0.3700 0.4200 0.4200 52,543
Mar 26, 2026 0.4900 0.5389 0.4400 0.4510 0.4510 16,060
Mar 25, 2026 0.5945 0.5950 0.5000 0.5170 0.5170 82,454
Mar 24, 2026 0.5530 0.5700 0.5442 0.5472 0.5472 26,568
Mar 23, 2026 0.5674 0.6099 0.5502 0.5700 0.5700 26,130
Mar 20, 2026 0.6000 0.6200 0.5501 0.5502 0.5502 51,454
Mar 19, 2026 0.6300 0.6300 0.5977 0.6055 0.6055 68,609
Mar 18, 2026 0.6300 0.6380 0.6200 0.6310 0.6310 38,568
Mar 17, 2026 0.6501 0.6835 0.6413 0.6427 0.6427 54,893
Mar 16, 2026 0.7490 0.7490 0.6501 0.6650 0.6650 54,081
Mar 13, 2026 0.7200 0.7400 0.6965 0.7000 0.7000 110,443
Mar 12, 2026 0.7500 0.7502 0.7200 0.7400 0.7400 20,575
Mar 11, 2026 0.7310 0.8099 0.7310 0.7500 0.7500 20,268
Mar 10, 2026 0.7948 0.8100 0.7500 0.7510 0.7510 79,952
Mar 9, 2026 0.8200 0.8200 0.7510 0.7700 0.7700 65,175
Mar 6, 2026 0.7001 0.8500 0.7001 0.8200 0.8200 236,028
Mar 5, 2026 0.7000 0.7439 0.7000 0.7001 0.7001 44,805
Mar 4, 2026 0.7495 0.7495 0.6900 0.7000 0.7000 29,701
Mar 3, 2026 0.7200 0.7500 0.6600 0.6900 0.6900 106,861
Mar 2, 2026 0.7735 0.7900 0.7200 0.7900 0.7900 132,163
Feb 27, 2026 0.7900 0.8100 0.6251 0.6900 0.6900 186,348
Feb 26, 2026 0.7600 0.8100 0.7600 0.7900 0.7900 42,073
Feb 25, 2026 0.7799 0.7800 0.7600 0.7600 0.7600 62,768
Feb 24, 2026 0.7300 0.7700 0.7300 0.7503 0.7503 42,680
Feb 23, 2026 0.7500 0.7751 0.7100 0.7100 0.7100 55,538
Feb 20, 2026 0.8100 0.8269 0.7600 0.7600 0.7600 73,048
Feb 19, 2026 0.8000 0.8200 0.7800 0.7800 0.7800 88,314
Feb 18, 2026 0.7300 0.8100 0.7300 0.7999 0.7999 44,901
Feb 17, 2026 0.7600 0.7700 0.7241 0.7600 0.7600 64,450
Feb 13, 2026 0.8000 0.8790 0.7500 0.7650 0.7650 213,962
Feb 12, 2026 0.9000 0.9200 0.7900 0.7900 0.7900 215,570
Feb 11, 2026 0.9900 0.9900 0.8800 0.9179 0.9179 87,699
Feb 10, 2026 1.05 1.08 0.9800 0.9800 0.9800 116,109
Feb 9, 2026 0.9500 1.15 0.9500 1.07 1.07 148,385
Feb 6, 2026 0.8601 1.08 0.8601 1.04 1.04 335,298
Feb 5, 2026 0.9600 0.9912 0.7725 0.7733 0.7733 130,296
Feb 4, 2026 1.17 1.17 0.9400 1.01 1.01 225,875
Feb 3, 2026 1.38 1.38 1.17 1.20 1.20 166,006
Feb 2, 2026 1.34 1.34 1.16 1.16 1.16 104,144
Jan 30, 2026 1.56 1.56 1.21 1.27 1.27 174,273
Jan 29, 2026 1.53 1.69 1.46 1.46 1.46 185,236
Jan 28, 2026 1.69 1.80 1.60 1.62 1.62 105,934
Jan 27, 2026 1.51 1.72 1.51 1.69 1.69 135,584
Jan 26, 2026 1.53 1.64 1.50 1.55 1.55 76,277
Jan 23, 2026 1.58 1.67 1.52 1.58 1.58 145,035
Jan 22, 2026 1.64 1.66 1.58 1.64 1.64 81,735
Jan 21, 2026 1.73 1.73 1.45 1.60 1.60 293,542
Jan 20, 2026 1.67 1.76 1.62 1.67 1.67 146,866
Jan 16, 2026 1.75 1.82 1.70 1.74 1.74 170,424
Jan 15, 2026 1.78 1.92 1.78 1.79 1.79 126,538
Jan 14, 2026 1.72 1.81 1.68 1.78 1.78 86,180
Jan 13, 2026 1.80 1.86 1.71 1.74 1.74 163,140
Jan 12, 2026 1.85 1.86 1.76 1.81 1.81 84,784
Jan 9, 2026 1.78 1.94 1.78 1.80 1.80 158,474
Jan 8, 2026 1.78 1.85 1.76 1.77 1.77 80,515
Jan 7, 2026 1.88 1.95 1.76 1.77 1.77 139,756
Jan 6, 2026 1.78 1.90 1.78 1.88 1.88 115,494
Jan 5, 2026 1.84 1.84 1.75 1.78 1.78 79,084
Jan 2, 2026 1.69 1.78 1.67 1.74 1.74 48,696
Dec 31, 2025 1.60 1.68 1.58 1.60 1.60 100,620
Dec 30, 2025 1.75 1.80 1.63 1.64 1.64 77,616
Dec 29, 2025 1.80 1.90 1.75 1.77 1.77 38,095
Dec 26, 2025 1.81 1.87 1.78 1.80 1.80 144,304
Dec 24, 2025 1.82 1.90 1.82 1.82 1.82 42,715
Dec 23, 2025 1.80 1.98 1.80 1.82 1.82 91,686
Dec 22, 2025 1.85 2.04 1.85 1.90 1.90 94,646
Dec 19, 2025 1.88 2.00 1.87 1.93 1.93 136,204
Dec 18, 2025 1.82 1.95 1.79 1.87 1.87 204,236
Dec 17, 2025 1.80 1.82 1.67 1.75 1.75 165,476
Dec 16, 2025 1.94 1.94 1.75 1.79 1.79 147,720
Dec 15, 2025 2.05 2.05 1.77 1.86 1.86 128,317
Dec 12, 2025 2.09 2.16 1.91 1.99 1.99 148,565
Dec 11, 2025 2.04 2.10 1.98 2.00 2.00 53,934
Dec 10, 2025 2.07 2.23 2.01 2.06 2.06 46,526
Dec 9, 2025 2.00 2.14 2.00 2.07 2.07 51,790
Dec 8, 2025 2.01 2.18 1.94 2.02 2.02 66,529
Dec 5, 2025 2.18 2.20 1.93 2.00 2.00 182,564
Dec 4, 2025 1.76 2.22 1.76 2.19 2.19 319,442
Dec 3, 2025 1.75 1.83 1.75 1.81 1.81 35,883
Dec 2, 2025 1.89 1.89 1.75 1.80 1.80 101,090
Dec 1, 2025 1.70 1.89 1.70 1.80 1.80 24,968
Nov 28, 2025 1.82 1.94 1.80 1.90 1.90 101,436
Nov 26, 2025 1.76 1.92 1.75 1.79 1.79 68,456
Nov 25, 2025 1.74 1.88 1.74 1.80 1.80 52,127
Nov 24, 2025 1.65 1.89 1.65 1.84 1.84 164,629
Nov 21, 2025 1.64 1.79 1.40 1.58 1.58 189,051
Nov 20, 2025 1.80 2.00 1.63 1.72 1.72 199,503
Nov 19, 2025 1.97 1.97 1.61 1.70 1.70 128,339
Nov 18, 2025 1.62 1.91 1.61 1.85 1.85 153,811
Nov 17, 2025 1.85 1.90 1.64 1.70 1.70 156,185
Nov 14, 2025 1.90 2.05 1.78 1.80 1.80 261,201
Nov 13, 2025 2.26 2.31 1.91 1.97 1.97 218,932
Nov 12, 2025 2.10 2.45 2.10 2.28 2.28 495,173
Nov 11, 2025 2.07 2.20 1.91 1.94 1.94 411,761
Nov 10, 2025 1.77 1.81 1.63 1.65 1.65 151,183
Nov 7, 2025 1.54 1.71 1.32 1.64 1.64 351,967
Nov 6, 2025 1.99 1.99 1.56 1.56 1.56 200,841
Nov 5, 2025 1.83 2.02 1.77 1.90 1.90 132,493
Nov 4, 2025 1.83 1.90 1.69 1.78 1.78 216,830
Nov 3, 2025 2.11 2.12 1.86 1.91 1.91 104,469
Oct 31, 2025 2.10 2.12 1.99 2.05 2.05 73,513
Oct 30, 2025 2.10 2.10 2.00 2.01 2.01 103,892
Oct 29, 2025 2.10 2.30 2.01 2.10 2.10 108,999
Oct 28, 2025 2.31 2.38 1.80 2.00 2.00 283,645
Oct 27, 2025 2.35 2.41 2.26 2.36 2.36 125,241
Oct 24, 2025 2.21 2.46 2.20 2.29 2.29 231,789
Oct 23, 2025 2.00 2.28 2.00 2.22 2.22 158,004
Oct 22, 2025 2.25 2.36 1.90 2.03 2.03 210,576
Oct 21, 2025 2.55 2.55 2.25 2.30 2.30 185,636
Oct 20, 2025 2.57 2.58 2.41 2.46 2.46 122,111
Oct 17, 2025 2.51 2.54 2.35 2.52 2.52 260,468
Oct 16, 2025 2.96 3.07 2.31 2.52 2.52 720,962
Oct 15, 2025 3.22 3.47 2.64 2.95 2.95 654,603
Oct 14, 2025 3.07 3.38 2.81 3.20 3.20 794,180
Oct 13, 2025 2.50 3.12 2.50 2.97 2.97 951,993
Oct 10, 2025 2.34 2.81 2.17 2.25 2.25 949,265
Oct 9, 2025 2.25 2.35 2.17 2.30 2.30 136,853
Oct 8, 2025 2.30 2.40 2.15 2.26 2.26 219,674
Oct 7, 2025 2.50 2.54 2.10 2.25 2.25 373,152
Oct 6, 2025 2.41 2.72 2.40 2.40 2.40 448,081
Oct 3, 2025 2.45 2.46 2.30 2.38 2.38 141,326
Oct 2, 2025 2.40 2.46 2.26 2.40 2.40 248,116
Oct 1, 2025 2.12 2.34 2.07 2.28 2.28 419,476
Sep 30, 2025 2.22 2.26 2.01 2.12 2.12 270,173
Sep 29, 2025 2.44 2.50 2.16 2.19 2.19 263,320
Sep 26, 2025 2.41 2.45 2.30 2.33 2.33 331,091
Sep 25, 2025 2.51 2.63 2.31 2.33 2.33 483,921
Sep 24, 2025 3.00 3.04 2.62 2.65 2.65 454,470
Sep 23, 2025 2.85 3.00 2.75 2.91 2.91 541,063

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
BBAI+ Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at BBAI+, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation