BBAI Stock Prices

Data as of Oct 28, 2026

Last

2.46

Change

+0.11

Open

2.32

Previous

2.35

High

2.46

Low

2.25

Bid

-

Ask

-

Volume

30,795,989

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.806

Hist Vol

0.751

Opt Volume

24,960

Open Int

723,404

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	2.32	2.46	2.25	2.46	+0.11	30,795,989	24,960	0.806	0.751
Oct 27, 2026	2.18	2.37	2.18	2.35	+0.23	35,448,120	63,309	0.999	0.750
Oct 26, 2026	2.14	2.19	2.11	2.12	-0.02	10,683,180	16,821	1.217	0.742
Oct 23, 2026	2.11	2.17	2.08	2.14	+0.01	8,785,524	11,494	1.031	0.744
Oct 22, 2026	2.13	2.23	2.09	2.13	-0.06	13,903,721	16,817	0.921	0.744
Oct 21, 2026	2.20	2.23	2.17	2.19	+0.02	13,455,089	11,700	0.979	0.747
Oct 20, 2026	2.10	2.23	2.07	2.17	+0.05	12,044,803	14,252	0.974	0.748
Oct 19, 2026	2.20	2.21	2.09	2.12	-0.04	11,419,583	25,398	1.050	0.748
Oct 16, 2026	2.31	2.32	2.14	2.16	-0.17	15,372,424	13,111	0.965	0.748
Oct 15, 2026	2.14	2.33	2.12	2.33	+0.15	14,579,970	14,446	0.902	0.751
Oct 14, 2026	2.33	2.34	2.15	2.18	-0.21	20,622,992	22,190	0.971	0.750
Oct 13, 2026	2.31	2.57	2.30	2.39	+0.09	36,254,954	37,676	0.958	0.745
Oct 12, 2026	2.37	2.38	2.28	2.30	-0.09	14,612,835	26,020	0.953	0.771
Oct 9, 2026	2.44	2.47	2.37	2.39	-0.03	12,019,155	12,150	0.828	0.771
Oct 8, 2026	2.48	2.49	2.34	2.42	-0.09	24,765,665	18,620	0.785	0.772
Oct 7, 2026	2.55	2.55	2.48	2.51	-0.07	19,086,663	11,349	0.791	0.771
Oct 6, 2026	2.65	2.67	2.56	2.58	-0.03	14,410,187	12,827	0.771	0.771
Oct 5, 2026	2.65	2.66	2.57	2.61	-0.04	15,513,937	19,175	0.844	0.775
Oct 2, 2026	2.82	2.83	2.58	2.65	+0.00	24,919,491	52,124	0.791	0.775
Oct 1, 2026	2.67	2.86	2.63	2.74	+0.09	22,176,017	17,221	0.719	0.775
Sep 30, 2026	2.69	2.78	2.65	2.65	+0.00	11,605,836	13,167	0.706	0.778
Sep 29, 2026	2.70	2.71	2.64	2.65	-0.01	9,658,263	10,274	0.678	0.778
Sep 28, 2026	2.75	2.77	2.66	2.66	-0.14	12,409,026	17,311	0.805	0.779
Sep 25, 2026	2.84	2.85	2.76	2.80	+0.00	10,648,250	11,610	0.654	0.779
Sep 24, 2026	2.80	2.83	2.70	2.80	-0.04	17,218,348	20,189	0.635	0.782
Sep 23, 2026	2.88	2.90	2.84	2.84	-0.05	11,768,728	10,289	0.640	0.783
Sep 22, 2026	2.95	2.95	2.86	2.89	-0.01	11,219,483	15,772	0.681	0.793
Sep 21, 2026	2.87	2.92	2.83	2.90	+0.10	13,657,328	36,706	0.640	0.794
Sep 18, 2026	2.89	2.92	2.76	2.80	-0.04	20,000,423	17,997	0.650	0.798
Sep 17, 2026	2.80	2.87	2.77	2.84	+0.11	14,292,391	21,423	0.674	0.799
Sep 16, 2026	2.82	2.85	2.70	2.73	-0.09	15,827,485	13,299	0.770	0.798
Sep 15, 2026	2.83	2.88	2.73	2.82	-0.06	21,581,881	16,013	0.734	0.813
Sep 14, 2026	2.80	2.94	2.79	2.88	+0.00	14,130,566	21,978	0.659	0.813
Sep 11, 2026	2.84	2.92	2.81	2.88	+0.06	14,186,723	14,772	0.596	0.814
Sep 10, 2026	2.78	2.87	2.75	2.82	-0.01	16,797,610	14,071	0.657	0.814
Sep 9, 2026	2.93	2.94	2.82	2.83	-0.09	12,039,073	24,229	0.747	0.814
Sep 8, 2026	2.93	2.98	2.88	2.92	+0.00	14,739,669	23,768	0.724	0.814
Sep 4, 2026	2.96	3.00	2.92	2.92	-0.06	10,066,048	15,457	0.683	0.812
Sep 3, 2026	3.01	3.06	2.94	2.98	+0.03	12,691,914	23,270	0.586	0.812
Sep 2, 2026	2.93	3.02	2.93	2.95	+0.00	14,018,598	15,493	0.665	0.812
Sep 1, 2026	3.04	3.04	2.93	2.95	-0.18	16,700,920	22,741	0.682	0.812
Aug 31, 2026	3.02	3.14	3.02	3.13	+0.08	19,485,403	29,044	0.711	0.812
Aug 28, 2026	3.15	3.22	3.04	3.05	-0.14	16,364,487	20,159	0.741	0.812
Aug 27, 2026	3.12	3.28	3.07	3.19	+0.14	25,648,485	30,061	0.737	0.810
Aug 26, 2026	3.06	3.15	3.03	3.05	-0.04	11,961,332	27,728	0.710	0.810
Aug 25, 2026	3.13	3.15	3.06	3.09	+0.02	11,520,414	17,030	0.722	0.810
Aug 24, 2026	3.15	3.16	3.07	3.07	-0.15	17,365,124	25,757	0.782	0.811
Aug 21, 2026	3.15	3.25	3.13	3.22	+0.15	19,924,576	25,676	0.717	0.810
Aug 20, 2026	3.16	3.18	3.03	3.07	-0.10	17,973,341	15,234	0.704	0.808
Aug 19, 2026	3.14	3.20	3.05	3.17	+0.05	19,727,020	14,560	0.741	0.808
Aug 18, 2026	3.11	3.23	3.08	3.12	-0.09	19,576,073	11,193	0.716	0.810
Aug 17, 2026	3.24	3.26	3.16	3.21	-0.06	17,670,136	25,512	0.798	0.811
Aug 14, 2026	3.38	3.41	3.24	3.27	-0.07	14,357,451	17,473	0.778	0.813
Aug 13, 2026	3.25	3.36	3.21	3.34	+0.08	18,478,598	27,215	0.741	0.812
Aug 12, 2026	3.36	3.38	3.23	3.26	-0.07	15,690,096	23,463	0.742	0.812
Aug 11, 2026	3.26	3.35	3.20	3.33	+0.10	18,036,604	30,639	0.753	0.830
Aug 10, 2026	3.24	3.27	3.16	3.23	-0.04	16,953,056	23,603	0.814	0.830
Aug 7, 2026	3.09	3.28	3.05	3.27	+0.26	33,147,027	47,994	0.764	0.833
Aug 6, 2026	2.97	3.06	2.95	3.01	-0.02	24,538,106	14,342	0.837	0.829
Aug 5, 2026	3.14	3.15	2.98	3.03	-0.12	18,435,255	26,661	0.843	0.830
Aug 4, 2026	2.92	3.20	2.90	3.15	+0.29	42,290,840	76,066	0.829	0.830
Aug 3, 2026	2.74	2.91	2.68	2.86	+0.07	25,191,814	29,459	0.907	0.830
Jul 31, 2026	2.80	3.00	2.67	2.79	-0.04	39,050,534	36,731	0.857	0.830
Jul 30, 2026	2.61	2.85	2.61	2.83	+0.24	29,062,538	60,097	1.117	0.830
Jul 29, 2026	2.75	2.78	2.59	2.59	-0.17	24,385,999	17,603	1.081	0.825
Jul 28, 2026	2.78	2.87	2.67	2.76	-0.07	24,285,581	26,548	1.021	0.826

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.