Berlin - Delayed Quote EUR

BigBear.ai Holdings Inc (28K1.BE)

Compare
2.7610
-0.0380
(-1.36%)
At close: 9:20:26 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20252.78802.78802.76102.76102.7610-
Apr 9, 20252.45502.79902.40302.79902.7990-
Apr 8, 20252.76002.89002.35002.35002.3500500
Apr 7, 20252.22902.73602.22902.68202.6820-
Apr 4, 20252.71202.76602.48002.59502.5950-
Apr 3, 20252.64902.86002.59302.76402.7640-
Apr 2, 20252.73502.93402.65302.86902.8690-
Apr 1, 20252.67402.78202.59802.74002.7400-
Mar 31, 20252.62502.68002.41302.64802.648018,100
Mar 28, 20252.83902.84602.72902.79802.7980-
Mar 27, 20252.91403.02602.83402.83402.8340-
Mar 26, 20253.17503.21602.94202.96602.9660-
Mar 25, 20253.35303.47303.17803.26403.2640-
Mar 24, 20252.83503.31502.82603.31503.3150-
Mar 21, 20252.75402.75602.68402.73602.7360-
Mar 20, 20252.89802.91002.73202.75802.7580-
Mar 19, 20252.76002.86002.70302.84202.8420-
Mar 18, 20253.17903.17902.70402.70402.7040-
Mar 17, 20253.27503.44103.12603.18003.1800-
Mar 14, 20253.04303.24903.04303.20203.2020-
Mar 13, 20252.94903.02602.89803.02203.0220-
Mar 12, 20253.00703.17102.90903.00303.0030-
Mar 11, 20252.83202.97502.72802.92702.9270-
Mar 10, 20253.13503.13502.86702.88502.8850-
Mar 7, 20253.29503.34502.99103.10303.1030-
Mar 6, 20254.43704.43703.88903.88903.8890-
Mar 5, 20254.56904.64304.16504.41404.4140-
Mar 4, 20254.49004.63804.21304.49904.4990-
Mar 3, 20255.45805.45804.52104.52104.5210-
Feb 28, 20254.76005.03204.72005.00005.0000-
Feb 27, 20255.52805.73404.88704.88704.8870-
Feb 26, 20255.44005.80405.38205.38205.3820120
Feb 25, 20255.30405.74605.10005.36805.3680-
Feb 24, 20256.54006.62005.62205.62205.6220-
Feb 21, 20257.21007.51606.48406.55406.5540-
Feb 20, 20256.81007.14606.63007.14607.146012,000
Feb 19, 20258.03408.19007.46807.46807.4680-
Feb 18, 20258.57808.68408.01808.01808.0180-
Feb 17, 20258.80408.84008.65608.65608.6560-
Feb 14, 20259.50009.50008.22408.67608.6760-
Feb 13, 20259.44209.60208.95209.40609.4060150
Feb 12, 20257.97609.26807.70409.26809.26801,500
Feb 11, 20258.47209.00407.84007.84007.84001,100
Feb 10, 20259.03009.12008.06408.53408.5340-
Feb 7, 20256.60008.90406.54008.31408.3140160
Feb 6, 20257.66007.88006.57206.57206.57202,000
Feb 5, 20254.67306.95604.60606.74406.7440-
Feb 4, 20254.31504.77204.28404.72404.7240100
Feb 3, 20253.85004.22603.83504.09404.0940-
Jan 31, 20253.99304.29403.99304.05004.0500-
Jan 30, 20253.50804.06503.50403.94803.9480-
Jan 29, 20253.52703.63303.41003.48203.4820-
Jan 28, 20253.61903.74903.41303.57103.5710-
Jan 27, 20253.82503.82503.47703.52103.5210-
Jan 24, 20254.03104.33403.97203.97203.9720-
Jan 23, 20254.22104.22203.97204.02604.0260500
Jan 22, 20254.37504.51504.19904.28704.2870-
Jan 21, 20253.90004.25403.82604.21304.2130-
Jan 20, 20253.78803.86003.78803.84403.8440-
Jan 17, 20253.89004.14803.82003.88503.8850-
Jan 16, 20253.78304.00403.59204.00404.0040-
Jan 15, 20253.17503.36503.14503.26803.2680-
Jan 14, 20252.94203.15702.94203.07403.0740-
Jan 13, 20253.11703.11702.83802.92202.9220-
Jan 10, 20253.38303.38303.12803.13903.1390-
Jan 9, 20253.23803.33903.23803.28803.2880-
Jan 8, 20253.83403.86003.12303.17503.1750-
Jan 7, 20254.11104.20703.86103.86103.8610-
Jan 6, 20254.33604.49104.18304.18304.1830-
Jan 3, 20254.06504.36603.94304.36304.3630-
Jan 2, 20254.30304.50003.99104.06804.0680-
Dec 30, 20244.13004.13003.91004.00704.0070145
Dec 27, 20244.15504.31803.88003.99503.9950-
Dec 23, 20243.02403.28302.97103.04103.0410-
Dec 20, 20242.70003.02502.58802.95502.95503,999
Dec 19, 20243.08503.50402.71502.71502.7150-
Dec 18, 20243.21403.57002.98502.98502.98501,500
Dec 17, 20242.98003.21802.89703.21803.2180100
Dec 16, 20242.40902.87102.40902.77402.7740-
Dec 13, 20242.55002.63802.32802.39602.3960-
Dec 12, 20242.83002.83002.45602.48002.4800-
Dec 11, 20242.95003.06502.64402.88302.8830-
Dec 10, 20243.53803.65902.93002.93002.9300-
Dec 9, 20243.46904.14103.34503.49303.49302,651
Dec 6, 20242.81703.26102.80703.21403.2140-
Dec 5, 20242.48802.95802.48802.69702.6970750
Dec 4, 20242.71602.75102.42502.43902.4390-
Dec 3, 20242.10202.71502.06202.71502.7150-
Dec 2, 20242.23502.24702.06302.10002.1000-
Nov 29, 20242.16502.18202.01702.18202.1820-
Nov 28, 20242.04402.15402.04402.12902.1290-
Nov 27, 20242.06902.11801.95052.03002.0300-
Nov 26, 20242.16202.17301.99102.01502.0150-
Nov 25, 20242.47802.66002.12102.12102.1210170
Nov 22, 20242.11502.43202.11502.34002.34006,000
Nov 21, 20241.94902.18101.94902.07502.0750-
Nov 20, 20241.98201.99251.89501.95451.9545-
Nov 19, 20241.69601.91951.64851.91951.919540
Nov 18, 20241.62301.72701.62251.66651.6665-
Nov 15, 20241.68401.71601.60401.62051.6205-
Nov 14, 20241.62251.69101.61501.65851.6585-
Nov 13, 20241.71301.77201.62201.63301.6330-
Nov 12, 20241.85901.91001.68201.71901.71902,600
Nov 11, 20241.67451.83051.63851.83051.8305-
Nov 8, 20241.59901.65701.56801.64701.6470-
Nov 7, 20241.47151.60701.47151.60701.6070-
Nov 6, 20241.50001.57001.45751.47651.4765-
Nov 5, 20241.47751.61901.47751.61901.6190250
Nov 4, 20241.45651.52001.45651.47551.4755-
Nov 1, 20241.46951.52501.46951.46951.4695-
Oct 31, 20241.54301.56151.45401.48401.4840-
Oct 30, 20241.66201.66201.55201.55651.5565-
Oct 29, 20241.60751.65201.59201.64101.6410-
Oct 28, 20241.50651.60401.49801.58001.5800-
Oct 25, 20241.52001.52801.46851.47651.4765-
Oct 24, 20241.51251.53001.48751.51551.5155-
Oct 23, 20241.56501.57451.46251.47901.4790-
Oct 22, 20241.58401.60701.57351.60701.6070-
Oct 21, 20241.57501.64201.53851.59551.5955-
Oct 18, 20241.58901.66251.57251.60501.6050-
Oct 17, 20241.61451.61451.55651.58401.5840-
Oct 16, 20241.61251.68101.61251.62351.6235-
Oct 15, 20241.77101.86951.60051.61651.6165-
Oct 14, 20241.50301.75201.49451.75201.7520-
Oct 11, 20241.36801.46101.33801.46101.4610-
Oct 10, 20241.39701.41001.36901.37001.3700400
Oct 9, 20241.38001.42851.36201.40401.4040-
Oct 8, 20241.39551.47001.38001.38001.38006,918
Oct 7, 20241.47351.47501.40401.40401.4040-
Oct 4, 20241.33101.39151.33101.38001.3800-
Oct 3, 20241.26601.31901.26101.31901.3190-
Oct 2, 20241.25301.29051.24601.26101.2610-
Oct 1, 20241.30951.36501.24101.24551.24553,000
Sep 30, 20241.38551.38551.33101.33451.3345-
Sep 27, 20241.39901.42101.39751.41051.4105-
Sep 26, 20241.38901.42051.37651.38201.3820-
Sep 25, 20241.38251.40951.37001.40551.4055-
Sep 24, 20241.40001.40551.37401.38451.3845-
Sep 23, 20241.41551.43551.38751.40651.4065-
Sep 20, 20241.40101.42051.38051.42051.4205-
Sep 19, 20241.42301.45051.41051.41051.4105-
Sep 18, 20241.43901.46451.40801.45501.4550-
Sep 17, 20241.40201.48401.40201.44351.4435-
Sep 16, 20241.42101.42501.39801.41651.4165-
Sep 13, 20241.39001.43901.38851.42801.4280-
Sep 12, 20241.39901.41801.37001.39701.3970-
Sep 11, 20241.32601.38351.31701.38351.3835-
Sep 10, 20241.29051.32401.23851.32401.3240-
Sep 9, 20241.18551.27151.18551.26301.2630-
Sep 6, 20241.22401.22451.16901.16901.1690-
Sep 5, 20241.23751.27101.22051.22951.2295-
Sep 4, 20241.31051.31651.25101.25151.2515-
Sep 3, 20241.42001.43201.32101.32101.3210-
Sep 2, 20241.42351.42351.41851.42151.4215-
Aug 30, 20241.45751.46601.41551.41551.4155-
Aug 29, 20241.39851.48651.39651.47551.4755-
Aug 28, 20241.49101.52351.41501.41751.4175-
Aug 27, 20241.47901.47901.42851.47151.4715-
Aug 26, 20241.53301.53301.46351.47301.4730-
Aug 23, 20241.41751.52351.41551.50451.5045-
Aug 22, 20241.50701.52401.41451.49901.4990-
Aug 21, 20241.61001.69601.52051.53551.5355-
Aug 20, 20241.23151.24051.17401.19151.1915-
Aug 19, 20241.14151.21501.13651.21451.2145-
Aug 16, 20241.19351.19451.14151.14851.1485-
Aug 15, 20241.10801.17951.10801.17951.1795-
Aug 14, 20241.18251.18751.11201.11201.1120-
Aug 13, 20241.24801.24801.15101.15101.1510-
Aug 12, 20241.11051.24051.11051.23901.2390-
Aug 9, 20241.13401.14001.12151.12601.1260-
Aug 8, 20241.10901.14101.09401.14101.1410-
Aug 7, 20241.11901.15851.08501.08501.0850-
Aug 6, 20241.16651.16951.12051.13651.1365-
Aug 5, 20241.17951.17951.08451.13251.1325-
Aug 2, 20241.30751.31501.17851.24151.2415-
Aug 1, 20241.42501.43701.30251.30251.3025-
Jul 31, 20241.36201.39201.34001.38301.3830-
Jul 30, 20241.33101.35801.27151.31751.3175-
Jul 29, 20241.41401.41701.35351.35351.3535-
Jul 26, 20241.40601.42401.37601.38551.3855-
Jul 25, 20241.39601.40251.34251.40251.4025-
Jul 24, 20241.39151.39751.36801.38651.3865-
Jul 23, 20241.36351.41051.36251.40001.4000-
Jul 22, 20241.37351.37401.33701.37251.3725-
Jul 19, 20241.36551.37401.33651.36451.3645-
Jul 18, 20241.39501.44401.36501.36501.3650-
Jul 17, 20241.55251.55251.37701.40351.4035-
Jul 16, 20241.42651.46501.41751.46451.4645-
Jul 15, 20241.48601.48601.43601.43601.4360-
Jul 12, 20241.44501.47451.42701.46251.4625-
Jul 11, 20241.41201.47601.41201.45901.4590-
Jul 10, 20241.34051.35201.32601.32601.3260-
Jul 9, 20241.38401.38401.33601.34551.3455-
Jul 8, 20241.33351.38001.31601.38001.3800-
Jul 5, 20241.36401.36701.29751.31951.3195-
Jul 4, 20241.36701.36951.36501.36501.3650-
Jul 3, 20241.34901.37501.33401.36801.3680-
Jul 2, 20241.35601.35601.31851.34601.3460-
Jul 1, 20241.40151.42101.31951.34601.3460-
Jun 28, 20241.37601.38951.37001.38601.3860-
Jun 27, 20241.27951.38851.27951.37201.3720-
Jun 26, 20241.26601.27751.23501.27751.2775-
Jun 25, 20241.17401.27501.17001.27501.2750-
Jun 24, 20241.20451.23601.17651.17651.1765-
Jun 21, 20241.15301.20201.14851.19701.1970-
Jun 20, 20241.20401.21801.14401.15301.1530-
Jun 19, 20241.20251.20301.20201.20201.2020-
Jun 18, 20241.23451.24351.21501.21501.2150-
Jun 17, 20241.26301.28751.21701.24551.2455-
Jun 14, 20241.27851.29101.26601.26601.2660-
Jun 13, 20241.29601.31151.27701.28001.2800-
Jun 12, 20241.29501.35051.28951.31601.3160-
Jun 11, 20241.28901.31751.24801.30001.3000-
Jun 10, 20241.32101.33401.26901.27801.2780-
Jun 7, 20241.25451.34701.25451.32501.3250-
Jun 6, 20241.22001.30351.22001.25351.2535-
Jun 5, 20241.36501.37701.30201.31001.3100-
Jun 4, 20241.36251.37851.35551.35551.3555-
Jun 3, 20241.40001.41801.34601.35001.3500-
May 31, 20241.41401.41451.36401.36901.3690-
May 30, 20241.40551.43401.38301.43401.4340-
May 29, 20241.45201.45301.40801.42851.4285-
May 28, 20241.45151.46601.44101.44951.4495-
May 27, 20241.44401.45501.43901.45501.4550-
May 24, 20241.41051.44301.41051.44251.4425-
May 23, 20241.43401.47151.38301.38301.3830-
May 22, 20241.44551.44551.38001.38001.3800-
May 21, 20241.47301.48751.39751.41451.4145-
May 20, 20241.38651.50401.38651.50401.5040-
May 17, 20241.44851.45201.36551.36551.3655-
May 16, 20241.57901.57901.44851.44951.4495-
May 15, 20241.50551.57051.47301.51301.5130-
May 14, 20241.39151.52101.37651.44651.4465-
May 13, 20241.31801.43151.31801.36701.3670-
May 10, 20241.37551.38001.29451.31101.3110-
May 9, 20241.37901.38451.36001.36351.3635-
May 8, 20241.37901.38651.36101.36601.3660-
May 7, 20241.39401.43301.36451.36501.3650-
May 6, 20241.39301.42501.38801.40651.4065-
May 3, 20241.33451.41951.33451.37001.3700-
May 2, 20241.64751.69551.59601.61801.6180-
Apr 30, 20241.65001.69951.56651.56851.5685-
Apr 29, 20241.65351.73501.59901.60401.6040-
Apr 26, 20241.57301.66901.56301.64051.6405-
Apr 25, 20241.53451.56251.50951.55201.5520-
Apr 24, 20241.61101.67851.54851.57601.5760-
Apr 23, 20241.48301.62101.48301.59901.5990-
Apr 22, 20241.37651.48701.37651.48701.4870-
Apr 19, 20241.44451.44551.36601.36601.3660-
Apr 18, 20241.48651.48701.44401.44401.4440-
Apr 17, 20241.53751.55501.47801.48601.4860-
Apr 16, 20241.48551.51101.43001.51101.5110-
Apr 15, 20241.64901.64901.48001.49451.4945-
Apr 12, 20241.66151.66751.60151.60151.6015-
Apr 11, 20241.64851.67001.63401.64501.6450-
Apr 10, 20241.71051.72801.67001.67501.6750-

Related Tickers

EXLS ExlService Holdings, Inc.
44.02
-2.11%
 
TTEC TTEC Holdings, Inc.
3.8100
-3.79%
 
GDS GDS Holdings Limited
20.39
+4.94%
 
AUR Aurora Innovation, Inc.
6.39
-2.44%
 
APLD Applied Digital Corporation
5.13
-7.07%