NYSE - Delayed Quote
USD
BigBear.ai Holdings, Inc. (BBAI)
2.9200
-0.0600
(-2.01%)
At close: September 4 at 4:00:02 PM EDT
2.9300
+0.0100
(+0.34%)
After hours: September 4 at 7:59:27 PM EDT
Trade BBAI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
2.9600 | 3.0000 | 2.9150 | 2.9200 | 2.9200 | 10,157,400 |
|
Sep 3, 2026
|
3.0100 | 3.0600 | 2.9400 | 2.9800 | 2.9800 | 12,799,200 |
|
Sep 2, 2026
|
2.9300 | 3.0200 | 2.9250 | 2.9500 | 2.9500 | 14,109,700 |
|
Sep 1, 2026
|
3.0400 | 3.0400 | 2.9300 | 2.9500 | 2.9500 | 17,096,400 |
|
Aug 31, 2026
|
3.0200 | 3.1400 | 3.0200 | 3.1300 | 3.1300 | 19,618,600 |
|
Aug 28, 2026
|
3.1500 | 3.2200 | 3.0400 | 3.0500 | 3.0500 | 16,461,700 |
|
Aug 27, 2026
|
3.1150 | 3.2800 | 3.0700 | 3.1900 | 3.1900 | 25,768,900 |
|
Aug 26, 2026
|
3.0600 | 3.1500 | 3.0300 | 3.0500 | 3.0500 | 12,255,600 |
|
Aug 25, 2026
|
3.1300 | 3.1500 | 3.0600 | 3.0900 | 3.0900 | 11,613,800 |
|
Aug 24, 2026
|
3.1500 | 3.1600 | 3.0700 | 3.0700 | 3.0700 | 17,487,500 |
|
Aug 21, 2026
|
3.1500 | 3.2450 | 3.1300 | 3.2200 | 3.2200 | 20,009,400 |
|
Aug 20, 2026
|
3.1600 | 3.1800 | 3.0300 | 3.0700 | 3.0700 | 18,058,100 |
|
Aug 19, 2026
|
3.1400 | 3.2000 | 3.0500 | 3.1700 | 3.1700 | 19,936,300 |
|
Aug 18, 2026
|
3.1100 | 3.2300 | 3.0800 | 3.1200 | 3.1200 | 19,693,700 |
|
Aug 17, 2026
|
3.2400 | 3.2570 | 3.1600 | 3.2100 | 3.2100 | 17,781,000 |
|
Aug 14, 2026
|
3.3800 | 3.4100 | 3.2400 | 3.2700 | 3.2700 | 14,444,800 |
|
Aug 13, 2026
|
3.2500 | 3.3600 | 3.2100 | 3.3400 | 3.3400 | 18,615,700 |
|
Aug 12, 2026
|
3.3600 | 3.3780 | 3.2300 | 3.2600 | 3.2600 | 15,801,900 |
|
Aug 11, 2026
|
3.2620 | 3.3500 | 3.1950 | 3.3300 | 3.3300 | 18,150,600 |
|
Aug 10, 2026
|
3.2400 | 3.2700 | 3.1600 | 3.2300 | 3.2300 | 17,069,200 |
|
Aug 7, 2026
|
3.0900 | 3.2800 | 3.0500 | 3.2700 | 3.2700 | 33,321,700 |
|
Aug 6, 2026
|
2.9700 | 3.0600 | 2.9510 | 3.0100 | 3.0100 | 24,645,300 |
|
Aug 5, 2026
|
3.1400 | 3.1500 | 2.9800 | 3.0300 | 3.0300 | 18,617,300 |
|
Aug 4, 2026
|
2.9200 | 3.1950 | 2.8950 | 3.1500 | 3.1500 | 42,564,600 |
|
Aug 3, 2026
|
2.7400 | 2.9050 | 2.6800 | 2.8600 | 2.8600 | 25,542,300 |
|
Jul 31, 2026
|
2.8000 | 3.0000 | 2.6700 | 2.7900 | 2.7900 | 39,510,600 |
|
Jul 30, 2026
|
2.6100 | 2.8500 | 2.6100 | 2.8300 | 2.8300 | 30,888,200 |
|
Jul 29, 2026
|
2.7500 | 2.7750 | 2.5900 | 2.5900 | 2.5900 | 24,998,600 |
|
Jul 28, 2026
|
2.7800 | 2.8700 | 2.6700 | 2.7600 | 2.7600 | 24,424,800 |
|
Jul 27, 2026
|
2.8600 | 2.9100 | 2.7800 | 2.8300 | 2.8300 | 26,896,600 |
|
Jul 24, 2026
|
2.8500 | 2.8700 | 2.7300 | 2.7600 | 2.7600 | 20,085,300 |
|
Jul 23, 2026
|
2.8400 | 2.9800 | 2.8200 | 2.8500 | 2.8500 | 20,767,200 |
|
Jul 22, 2026
|
2.9300 | 2.9900 | 2.8400 | 2.8800 | 2.8800 | 21,851,400 |
|
Jul 21, 2026
|
2.8600 | 2.9900 | 2.8550 | 2.9400 | 2.9400 | 16,894,700 |
|
Jul 20, 2026
|
2.8500 | 2.8900 | 2.7700 | 2.8200 | 2.8200 | 22,145,500 |
|
Jul 17, 2026
|
2.8300 | 2.9200 | 2.7900 | 2.8400 | 2.8400 | 27,446,300 |
|
Jul 16, 2026
|
3.1100 | 3.1300 | 2.9100 | 2.9200 | 2.9200 | 35,900,300 |
|
Jul 15, 2026
|
3.1600 | 3.2800 | 3.1000 | 3.1400 | 3.1400 | 23,804,400 |
|
Jul 14, 2026
|
3.0700 | 3.1700 | 3.0400 | 3.1000 | 3.1000 | 21,344,000 |
|
Jul 13, 2026
|
3.2700 | 3.2900 | 3.0500 | 3.0900 | 3.0900 | 33,159,500 |
|
Jul 10, 2026
|
3.3900 | 3.4300 | 3.2400 | 3.2700 | 3.2700 | 23,128,800 |
|
Jul 9, 2026
|
3.2900 | 3.3700 | 3.2400 | 3.3200 | 3.3200 | 20,522,400 |
|
Jul 8, 2026
|
3.3650 | 3.4500 | 3.2700 | 3.3100 | 3.3100 | 23,362,400 |
|
Jul 7, 2026
|
3.5600 | 3.6100 | 3.3800 | 3.4300 | 3.4300 | 34,248,000 |
|
Jul 6, 2026
|
3.5000 | 3.7000 | 3.4800 | 3.5800 | 3.5800 | 26,230,800 |
|
Jul 2, 2026
|
3.6500 | 3.7300 | 3.5200 | 3.5300 | 3.5300 | 24,081,100 |
|
Jul 1, 2026
|
3.6400 | 3.7800 | 3.6100 | 3.6400 | 3.6400 | 23,041,200 |
|
Jun 30, 2026
|
3.5800 | 3.7200 | 3.5500 | 3.6700 | 3.6700 | 30,303,000 |
|
Jun 29, 2026
|
3.5500 | 3.6500 | 3.4450 | 3.6000 | 3.6000 | 29,891,900 |
|
Jun 26, 2026
|
3.3500 | 3.5550 | 3.3300 | 3.4800 | 3.4800 | 41,782,700 |
|
Jun 25, 2026
|
3.5400 | 3.5650 | 3.3600 | 3.4100 | 3.4100 | 31,979,900 |
|
Jun 24, 2026
|
3.7500 | 3.7600 | 3.5100 | 3.5200 | 3.5200 | 44,018,600 |
|
Jun 23, 2026
|
3.7650 | 3.8800 | 3.7600 | 3.7700 | 3.7700 | 26,240,300 |
|
Jun 22, 2026
|
3.8500 | 4.0000 | 3.7700 | 3.8300 | 3.8300 | 31,029,900 |
|
Jun 18, 2026
|
3.9200 | 3.9400 | 3.7600 | 3.9200 | 3.9200 | 34,385,000 |
|
Jun 17, 2026
|
3.9000 | 4.0300 | 3.8800 | 3.8800 | 3.8800 | 23,019,800 |
|
Jun 16, 2026
|
3.9900 | 4.1100 | 3.8600 | 3.9600 | 3.9600 | 29,113,200 |
|
Jun 15, 2026
|
4.2000 | 4.2200 | 4.0400 | 4.0500 | 4.0500 | 30,223,100 |
|
Jun 12, 2026
|
4.1400 | 4.2200 | 4.0000 | 4.0200 | 4.0200 | 26,213,100 |
|
Jun 11, 2026
|
3.9700 | 4.1500 | 3.9100 | 4.1400 | 4.1400 | 30,343,500 |
|
Jun 10, 2026
|
3.9400 | 4.1900 | 3.9150 | 4.0200 | 4.0200 | 36,635,300 |
|
Jun 9, 2026
|
4.2800 | 4.3800 | 3.8300 | 3.9900 | 3.9900 | 43,916,400 |
|
Jun 8, 2026
|
4.3200 | 4.4900 | 4.2000 | 4.3100 | 4.3100 | 34,381,200 |
|
Jun 5, 2026
|
4.6200 | 4.6700 | 4.1100 | 4.2000 | 4.2000 | 38,122,000 |
|
Jun 4, 2026
|
4.8200 | 4.9800 | 4.7200 | 4.7700 | 4.7700 | 42,430,600 |
|
Jun 3, 2026
|
4.9800 | 5.0000 | 4.6900 | 4.8300 | 4.8300 | 52,451,300 |
|
Jun 2, 2026
|
5.1700 | 5.2100 | 5.0100 | 5.1100 | 5.1100 | 49,924,100 |
|
Jun 1, 2026
|
5.1700 | 5.4600 | 5.0100 | 5.3400 | 5.3400 | 83,681,900 |
|
May 29, 2026
|
5.0800 | 5.1600 | 4.7100 | 5.0400 | 5.0400 | 106,670,200 |
|
May 28, 2026
|
4.2800 | 4.9900 | 4.2250 | 4.9400 | 4.9400 | 70,108,100 |
|
May 27, 2026
|
4.1380 | 4.4950 | 4.0700 | 4.3700 | 4.3700 | 60,093,400 |
|
May 26, 2026
|
4.2400 | 4.2900 | 4.0650 | 4.1800 | 4.1800 | 46,677,600 |
|
May 22, 2026
|
4.2200 | 4.5900 | 4.1100 | 4.1800 | 4.1800 | 65,595,700 |
|
May 21, 2026
|
4.0700 | 4.2700 | 3.9700 | 4.2000 | 4.2000 | 51,619,500 |
|
May 20, 2026
|
3.8800 | 4.1400 | 3.8500 | 4.0800 | 4.0800 | 37,627,300 |
|
May 19, 2026
|
3.8500 | 3.9080 | 3.7500 | 3.8400 | 3.8400 | 25,534,000 |
|
May 18, 2026
|
4.0500 | 4.0500 | 3.8100 | 3.9200 | 3.9200 | 32,506,200 |
|
May 15, 2026
|
4.2300 | 4.2400 | 4.0800 | 4.0800 | 4.0800 | 33,930,600 |
|
May 14, 2026
|
4.1800 | 4.3800 | 4.1200 | 4.3800 | 4.3800 | 37,569,100 |
|
May 13, 2026
|
4.1900 | 4.3400 | 4.0600 | 4.2100 | 4.2100 | 39,053,000 |
|
May 12, 2026
|
4.2300 | 4.3100 | 4.0600 | 4.1900 | 4.1900 | 34,883,500 |
|
May 11, 2026
|
4.1500 | 4.4200 | 4.0700 | 4.3200 | 4.3200 | 45,404,900 |
|
May 8, 2026
|
4.1800 | 4.2000 | 3.9700 | 4.1800 | 4.1800 | 35,187,700 |
|
May 7, 2026
|
4.3700 | 4.3900 | 4.1000 | 4.1700 | 4.1700 | 39,108,600 |
|
May 6, 2026
|
4.0800 | 4.4600 | 3.9850 | 4.3700 | 4.3700 | 66,212,700 |
|
May 5, 2026
|
4.1750 | 4.1800 | 3.9800 | 4.1400 | 4.1400 | 43,395,500 |
|
May 4, 2026
|
4.1420 | 4.3500 | 4.1400 | 4.1700 | 4.1700 | 47,054,700 |
|
May 1, 2026
|
3.9900 | 4.1700 | 3.8700 | 4.1400 | 4.1400 | 40,871,500 |
|
Apr 30, 2026
|
3.7600 | 4.0300 | 3.7350 | 3.9800 | 3.9800 | 38,293,400 |
|
Apr 29, 2026
|
4.2100 | 4.2200 | 3.7800 | 3.8200 | 3.8200 | 57,440,300 |
|
Apr 28, 2026
|
3.7000 | 4.1600 | 3.6450 | 4.1200 | 4.1200 | 70,140,100 |
|
Apr 27, 2026
|
3.6800 | 3.8050 | 3.6400 | 3.7300 | 3.7300 | 21,899,500 |
|
Apr 24, 2026
|
3.7900 | 3.8170 | 3.6100 | 3.7000 | 3.7000 | 21,842,600 |
|
Apr 23, 2026
|
3.9000 | 3.9300 | 3.6400 | 3.7300 | 3.7300 | 33,026,500 |
|
Apr 22, 2026
|
3.8800 | 4.0500 | 3.7900 | 3.9900 | 3.9900 | 36,822,400 |
|
Apr 21, 2026
|
3.9000 | 4.0700 | 3.7700 | 3.7900 | 3.7900 | 39,352,600 |
|
Apr 20, 2026
|
3.7500 | 3.8600 | 3.7000 | 3.8400 | 3.8400 | 26,049,900 |
|
Apr 17, 2026
|
3.8900 | 4.1300 | 3.8300 | 3.8500 | 3.8500 | 46,289,400 |
|
Apr 16, 2026
|
3.9300 | 3.9500 | 3.7100 | 3.7500 | 3.7500 | 37,140,100 |
|
Apr 15, 2026
|
3.5600 | 3.8100 | 3.5500 | 3.7900 | 3.7900 | 39,175,200 |
|
Apr 14, 2026
|
3.5100 | 3.6200 | 3.4700 | 3.5200 | 3.5200 | 24,230,300 |
|
Apr 13, 2026
|
3.2700 | 3.4000 | 3.2100 | 3.3500 | 3.3500 | 19,069,100 |
|
Apr 10, 2026
|
3.3200 | 3.4000 | 3.2700 | 3.3200 | 3.3200 | 18,226,300 |
|
Apr 9, 2026
|
3.4200 | 3.4800 | 3.2800 | 3.2900 | 3.2900 | 22,221,900 |
|
Apr 8, 2026
|
3.7700 | 3.7900 | 3.4300 | 3.4900 | 3.4900 | 24,470,400 |
|
Apr 7, 2026
|
3.4700 | 3.5100 | 3.3500 | 3.4500 | 3.4500 | 19,826,000 |
|
Apr 6, 2026
|
3.5000 | 3.6500 | 3.5000 | 3.5100 | 3.5100 | 17,968,400 |
|
Apr 2, 2026
|
3.3050 | 3.6100 | 3.2800 | 3.5800 | 3.5800 | 23,149,500 |
|
Apr 1, 2026
|
3.5400 | 3.6300 | 3.4000 | 3.4200 | 3.4200 | 30,694,200 |
|
Mar 31, 2026
|
3.1400 | 3.5600 | 3.1400 | 3.5200 | 3.5200 | 34,072,400 |
|
Mar 30, 2026
|
3.1500 | 3.1970 | 3.0100 | 3.0400 | 3.0400 | 32,509,000 |
|
Mar 27, 2026
|
3.2500 | 3.2900 | 3.1300 | 3.1400 | 3.1400 | 25,302,900 |
|
Mar 26, 2026
|
3.4900 | 3.5450 | 3.3100 | 3.3200 | 3.3200 | 24,172,100 |
|
Mar 25, 2026
|
3.6400 | 3.7030 | 3.4500 | 3.5600 | 3.5600 | 30,372,400 |
|
Mar 24, 2026
|
3.6200 | 3.6900 | 3.4900 | 3.5400 | 3.5400 | 25,667,800 |
|
Mar 23, 2026
|
3.6100 | 3.7700 | 3.5700 | 3.6800 | 3.6800 | 27,683,600 |
|
Mar 20, 2026
|
3.6800 | 3.6910 | 3.5000 | 3.5800 | 3.5800 | 32,551,200 |
|
Mar 19, 2026
|
3.7100 | 3.8300 | 3.6200 | 3.7300 | 3.7300 | 25,899,000 |
|
Mar 18, 2026
|
3.9500 | 3.9700 | 3.8000 | 3.8000 | 3.8000 | 29,935,400 |
|
Mar 17, 2026
|
3.9500 | 4.1000 | 3.9400 | 3.9600 | 3.9600 | 32,339,500 |
|
Mar 16, 2026
|
4.0000 | 4.1000 | 3.9000 | 3.9500 | 3.9500 | 44,877,600 |
|
Mar 13, 2026
|
4.0800 | 4.1900 | 3.9000 | 3.9400 | 3.9400 | 36,655,800 |
|
Mar 12, 2026
|
4.0700 | 4.2000 | 4.0100 | 4.0300 | 4.0300 | 34,749,500 |
|
Mar 11, 2026
|
4.0900 | 4.2700 | 4.0500 | 4.1400 | 4.1400 | 42,063,600 |
|
Mar 10, 2026
|
4.2600 | 4.2900 | 4.0100 | 4.0700 | 4.0700 | 29,120,900 |
|
Mar 9, 2026
|
4.1600 | 4.2650 | 3.9700 | 4.2000 | 4.2000 | 37,104,500 |
|
Mar 6, 2026
|
3.9800 | 4.4200 | 3.9700 | 4.2500 | 4.2500 | 69,604,200 |
|
Mar 5, 2026
|
3.7700 | 4.0500 | 3.7300 | 4.0400 | 4.0400 | 54,217,500 |
|
Mar 4, 2026
|
3.8450 | 3.9550 | 3.7600 | 3.8300 | 3.8300 | 32,163,600 |
|
Mar 3, 2026
|
3.9300 | 4.0200 | 3.7000 | 3.8000 | 3.8000 | 52,131,500 |
|
Mar 2, 2026
|
3.8000 | 4.1850 | 3.7800 | 4.1000 | 4.1000 | 53,000,900 |
|
Feb 27, 2026
|
4.0000 | 4.0300 | 3.8300 | 3.9600 | 3.9600 | 30,268,900 |
|
Feb 26, 2026
|
3.9600 | 4.1500 | 3.9340 | 4.1500 | 4.1500 | 40,346,800 |
|
Feb 25, 2026
|
3.9700 | 4.0600 | 3.8800 | 3.9300 | 3.9300 | 26,867,100 |
|
Feb 24, 2026
|
3.7000 | 3.9700 | 3.6900 | 3.9000 | 3.9000 | 36,596,200 |
|
Feb 23, 2026
|
3.8000 | 3.9100 | 3.6700 | 3.7100 | 3.7100 | 37,266,000 |
|
Feb 20, 2026
|
4.1100 | 4.2700 | 3.8200 | 3.8600 | 3.8600 | 39,978,700 |
|
Feb 19, 2026
|
4.0100 | 4.2000 | 3.9600 | 4.1900 | 4.1900 | 36,351,400 |
|
Feb 18, 2026
|
3.9500 | 4.2100 | 3.8900 | 4.0900 | 4.0900 | 38,249,800 |
|
Feb 17, 2026
|
3.9900 | 4.0800 | 3.8800 | 3.9400 | 3.9400 | 43,544,200 |
|
Feb 13, 2026
|
4.1700 | 4.2800 | 4.0300 | 4.0800 | 4.0800 | 38,506,100 |
|
Feb 12, 2026
|
4.4400 | 4.4700 | 3.9700 | 4.1000 | 4.1000 | 61,951,900 |
|
Feb 11, 2026
|
4.6100 | 4.6400 | 4.2600 | 4.4300 | 4.4300 | 54,538,600 |
|
Feb 10, 2026
|
4.8800 | 4.9200 | 4.5200 | 4.5600 | 4.5600 | 67,292,200 |
|
Feb 9, 2026
|
4.5600 | 4.9200 | 4.5500 | 4.8700 | 4.8700 | 58,529,300 |
|
Feb 6, 2026
|
4.2600 | 4.8200 | 4.1850 | 4.7200 | 4.7200 | 56,842,500 |
|
Feb 5, 2026
|
4.3000 | 4.4800 | 4.0000 | 4.0800 | 4.0800 | 72,131,300 |
|
Feb 4, 2026
|
4.8750 | 4.9000 | 4.4000 | 4.5000 | 4.5000 | 70,119,100 |
|
Feb 3, 2026
|
4.9500 | 5.0000 | 4.7000 | 4.9500 | 4.9500 | 71,497,600 |
|
Feb 2, 2026
|
5.0400 | 5.0650 | 4.7800 | 4.7800 | 4.7800 | 49,075,000 |
|
Jan 30, 2026
|
5.4100 | 5.5250 | 4.9650 | 5.0400 | 5.0400 | 86,321,400 |
|
Jan 29, 2026
|
5.9700 | 5.9900 | 5.4200 | 5.5200 | 5.5200 | 102,243,300 |
|
Jan 28, 2026
|
6.2900 | 6.5550 | 5.8900 | 6.0100 | 6.0100 | 87,932,000 |
|
Jan 27, 2026
|
5.7200 | 6.2000 | 5.6700 | 6.1600 | 6.1600 | 92,575,100 |
|
Jan 26, 2026
|
5.8400 | 6.0500 | 5.6500 | 5.7200 | 5.7200 | 54,773,900 |
|
Jan 23, 2026
|
5.8700 | 6.0300 | 5.7400 | 5.8200 | 5.8200 | 86,445,600 |
|
Jan 22, 2026
|
5.7900 | 6.0200 | 5.7100 | 5.9300 | 5.9300 | 77,255,800 |
|
Jan 21, 2026
|
5.9900 | 6.1300 | 5.3300 | 5.7100 | 5.7100 | 116,168,300 |
|
Jan 20, 2026
|
5.8700 | 6.1900 | 5.8100 | 5.9400 | 5.9400 | 116,161,100 |
|
Jan 16, 2026
|
6.2000 | 6.3600 | 6.0400 | 6.1200 | 6.1200 | 91,828,400 |
|
Jan 15, 2026
|
6.2900 | 6.6200 | 6.1600 | 6.1700 | 6.1700 | 126,954,400 |
|
Jan 14, 2026
|
6.0700 | 6.3300 | 5.8600 | 6.2600 | 6.2600 | 91,272,300 |
|
Jan 13, 2026
|
6.3900 | 6.4600 | 5.9800 | 6.0900 | 6.0900 | 67,180,600 |
|
Jan 12, 2026
|
6.1600 | 6.3500 | 6.0600 | 6.3100 | 6.3100 | 62,881,000 |
|
Jan 9, 2026
|
6.2400 | 6.5100 | 6.1500 | 6.2000 | 6.2000 | 71,382,600 |
|
Jan 8, 2026
|
5.9500 | 6.2800 | 5.9000 | 6.1700 | 6.1700 | 60,079,900 |
|
Jan 7, 2026
|
6.1500 | 6.3500 | 5.9600 | 5.9900 | 5.9900 | 65,798,000 |
|
Jan 6, 2026
|
5.9100 | 6.4100 | 5.8250 | 6.4100 | 6.4100 | 93,675,900 |
|
Jan 5, 2026
|
5.8700 | 5.9450 | 5.5600 | 5.8800 | 5.8800 | 74,991,400 |
|
Jan 2, 2026
|
5.6000 | 5.8500 | 5.4200 | 5.8400 | 5.8400 | 56,019,700 |
|
Dec 31, 2025
|
5.4600 | 5.5400 | 5.3000 | 5.4000 | 5.4000 | 34,533,500 |
|
Dec 30, 2025
|
5.6900 | 5.7000 | 5.4440 | 5.5000 | 5.5000 | 42,260,100 |
|
Dec 29, 2025
|
5.6250 | 5.8600 | 5.5900 | 5.6700 | 5.6700 | 43,509,200 |
|
Dec 26, 2025
|
6.0500 | 6.0500 | 5.6900 | 5.7300 | 5.7300 | 41,128,300 |
|
Dec 24, 2025
|
6.0900 | 6.1170 | 5.9600 | 6.0300 | 6.0300 | 28,149,800 |
|
Dec 23, 2025
|
6.2500 | 6.4550 | 6.0700 | 6.1200 | 6.1200 | 52,899,600 |
|
Dec 22, 2025
|
6.3500 | 6.5500 | 6.1700 | 6.3900 | 6.3900 | 78,148,700 |
|
Dec 19, 2025
|
5.7400 | 6.3400 | 5.7000 | 6.2600 | 6.2600 | 217,907,200 |
|
Dec 18, 2025
|
5.6700 | 5.7900 | 5.5200 | 5.6300 | 5.6300 | 191,603,400 |
|
Dec 17, 2025
|
5.8900 | 5.9800 | 5.4200 | 5.4400 | 5.4400 | 133,777,500 |
|
Dec 16, 2025
|
5.9550 | 6.1150 | 5.8130 | 5.8600 | 5.8600 | 101,691,900 |
|
Dec 15, 2025
|
6.3800 | 6.4100 | 5.7800 | 5.9700 | 5.9700 | 127,669,500 |
|
Dec 12, 2025
|
6.6700 | 6.9700 | 6.1700 | 6.3800 | 6.3800 | 163,294,800 |
|
Dec 11, 2025
|
6.4850 | 6.8500 | 6.3100 | 6.7400 | 6.7400 | 105,809,900 |
|
Dec 10, 2025
|
6.6200 | 7.0000 | 6.4700 | 6.6100 | 6.6100 | 102,914,600 |
|
Dec 9, 2025
|
6.4350 | 6.7200 | 6.3500 | 6.7100 | 6.7100 | 94,922,300 |
|
Dec 8, 2025
|
7.0000 | 7.0100 | 6.4100 | 6.5600 | 6.5600 | 103,316,900 |
|
Dec 5, 2025
|
6.8400 | 7.0400 | 6.5400 | 6.8200 | 6.8200 | 113,407,600 |
|
Dec 4, 2025
|
6.1000 | 7.1800 | 6.0450 | 7.0200 | 7.0200 | 170,692,800 |
|
Dec 3, 2025
|
5.8000 | 6.1200 | 5.6200 | 6.1000 | 6.1000 | 80,147,900 |
|
Dec 2, 2025
|
6.0900 | 6.1600 | 5.7800 | 5.7900 | 5.7900 | 59,959,700 |
|
Dec 1, 2025
|
6.1400 | 6.2300 | 5.9800 | 6.0500 | 6.0500 | 73,024,100 |
|
Nov 28, 2025
|
6.0700 | 6.4400 | 6.0400 | 6.3400 | 6.3400 | 71,670,200 |
|
Nov 26, 2025
|
6.2700 | 6.3020 | 5.9900 | 6.0200 | 6.0200 | 87,739,700 |
|
Nov 25, 2025
|
6.1300 | 6.2150 | 5.9000 | 6.1900 | 6.1900 | 85,030,000 |
|
Nov 24, 2025
|
5.5400 | 6.2750 | 5.5000 | 6.2700 | 6.2700 | 99,676,800 |
|
Nov 21, 2025
|
5.5500 | 5.6700 | 5.0300 | 5.4000 | 5.4000 | 97,370,300 |
|
Nov 20, 2025
|
6.1500 | 6.4900 | 5.4900 | 5.5100 | 5.5100 | 96,223,400 |
|
Nov 19, 2025
|
5.9000 | 6.1090 | 5.7100 | 5.8400 | 5.8400 | 90,458,800 |
|
Nov 18, 2025
|
5.5300 | 6.2100 | 5.4300 | 5.9800 | 5.9800 | 107,586,700 |
|
Nov 17, 2025
|
5.9600 | 6.0350 | 5.3800 | 5.5700 | 5.5700 | 84,912,600 |
|
Nov 14, 2025
|
6.1000 | 6.6000 | 6.0200 | 6.0600 | 6.0600 | 90,751,700 |
|
Nov 13, 2025
|
7.0000 | 7.0500 | 6.1400 | 6.3400 | 6.3400 | 97,606,500 |
|
Nov 12, 2025
|
6.4000 | 7.4000 | 6.3200 | 7.1700 | 7.1700 | 187,273,600 |
|
Nov 11, 2025
|
6.9600 | 6.9900 | 6.0100 | 6.0600 | 6.0600 | 157,695,800 |
|
Nov 10, 2025
|
5.9400 | 5.9600 | 5.5800 | 5.7100 | 5.7100 | 86,376,900 |
|
Nov 7, 2025
|
5.4400 | 5.7200 | 5.2900 | 5.6800 | 5.6800 | 78,567,600 |
|
Nov 6, 2025
|
6.0600 | 6.0800 | 5.5740 | 5.6600 | 5.6600 | 65,576,300 |
|
Nov 5, 2025
|
5.8400 | 6.2100 | 5.7450 | 6.1300 | 6.1300 | 67,767,700 |
|
Nov 4, 2025
|
5.9000 | 6.1400 | 5.7000 | 5.7300 | 5.7300 | 54,605,900 |
|
Nov 3, 2025
|
6.9000 | 6.9200 | 6.2250 | 6.3000 | 6.3000 | 90,997,300 |
|
Oct 31, 2025
|
6.7800 | 6.9450 | 6.6100 | 6.9200 | 6.9200 | 86,741,600 |
|
Oct 30, 2025
|
6.6900 | 6.9300 | 6.5500 | 6.7400 | 6.7400 | 90,211,900 |
|
Oct 29, 2025
|
6.8000 | 7.0700 | 6.6100 | 6.9000 | 6.9000 | 124,260,400 |
|
Oct 28, 2025
|
7.0500 | 7.2700 | 6.7500 | 6.7800 | 6.7800 | 357,605,500 |
|
Oct 27, 2025
|
7.1900 | 7.3200 | 6.8700 | 7.1000 | 7.1000 | 352,543,700 |
|
Oct 24, 2025
|
7.1020 | 7.3300 | 7.0200 | 7.0500 | 7.0500 | 293,442,700 |
|
Oct 23, 2025
|
6.7000 | 6.9000 | 6.5600 | 6.7800 | 6.7800 | 114,363,500 |
|
Oct 22, 2025
|
6.8100 | 7.0000 | 6.4000 | 6.6100 | 6.6100 | 148,112,600 |
|
Oct 21, 2025
|
7.3700 | 7.5000 | 6.9150 | 7.0800 | 7.0800 | 128,256,600 |
|
Oct 20, 2025
|
7.6400 | 7.8300 | 7.3400 | 7.4600 | 7.4600 | 163,795,100 |
|
Oct 17, 2025
|
7.5000 | 7.7300 | 7.1000 | 7.4200 | 7.4200 | 127,409,400 |
|
Oct 16, 2025
|
8.6000 | 8.6800 | 7.6500 | 7.7000 | 7.7000 | 96,101,600 |
|
Oct 15, 2025
|
9.1100 | 9.2700 | 8.0000 | 8.5200 | 8.5200 | 132,033,500 |
|
Oct 14, 2025
|
8.8700 | 9.3900 | 8.4100 | 8.9100 | 8.9100 | 176,513,600 |
|
Oct 13, 2025
|
7.6000 | 9.1950 | 7.5500 | 8.8100 | 8.8100 | 211,830,100 |
|
Oct 10, 2025
|
7.5600 | 8.8000 | 7.2000 | 7.2200 | 7.2200 | 236,911,500 |
|
Oct 9, 2025
|
7.2900 | 7.5600 | 7.1100 | 7.4900 | 7.4900 | 153,455,400 |
|
Oct 8, 2025
|
7.5350 | 7.7700 | 7.0900 | 7.2900 | 7.2900 | 120,253,600 |
|
Oct 7, 2025
|
7.7500 | 7.8000 | 7.1200 | 7.4400 | 7.4400 | 94,517,200 |
|
Oct 6, 2025
|
7.2400 | 7.8700 | 7.2200 | 7.6900 | 7.6900 | 130,405,900 |
|
Oct 3, 2025
|
7.3300 | 7.3700 | 6.9000 | 7.1900 | 7.1900 | 87,622,300 |
|
Oct 2, 2025
|
7.1200 | 7.3600 | 6.9600 | 7.2700 | 7.2700 | 94,542,200 |
|
Oct 1, 2025
|
6.5500 | 7.0600 | 6.3900 | 6.9800 | 6.9800 | 91,122,300 |
|
Sep 30, 2025
|
6.4000 | 6.6900 | 6.3300 | 6.5200 | 6.5200 | 67,860,000 |
|
Sep 29, 2025
|
6.8700 | 6.9850 | 6.4350 | 6.4600 | 6.4600 | 73,588,300 |
|
Sep 26, 2025
|
7.1600 | 7.1900 | 6.5600 | 6.7300 | 6.7300 | 70,832,700 |
|
Sep 25, 2025
|
7.0900 | 7.3600 | 6.7700 | 7.1400 | 7.1400 | 100,998,900 |
|
Sep 24, 2025
|
8.0400 | 8.1400 | 7.5400 | 7.5900 | 7.5900 | 133,640,900 |
|
Sep 23, 2025
|
7.3700 | 8.4800 | 7.2100 | 7.9900 | 7.9900 | 233,582,300 |
|
Sep 22, 2025
|
6.7800 | 7.2100 | 6.3100 | 7.0800 | 7.0800 | 134,586,600 |
|
Sep 19, 2025
|
6.3100 | 6.9400 | 6.2750 | 6.8500 | 6.8500 | 156,953,000 |
|
Sep 18, 2025
|
6.2400 | 6.4300 | 6.0200 | 6.2800 | 6.2800 | 121,507,900 |
|
Sep 17, 2025
|
5.8100 | 6.1700 | 5.6100 | 6.0200 | 6.0200 | 148,128,300 |
|
Sep 16, 2025
|
5.3400 | 6.0000 | 5.3300 | 5.9400 | 5.9400 | 213,075,000 |
|
Sep 15, 2025
|
5.1800 | 5.3300 | 5.0200 | 5.0900 | 5.0900 | 92,017,700 |
|
Sep 12, 2025
|
5.1900 | 5.3800 | 4.9700 | 5.0600 | 5.0600 | 118,700,900 |
|
Sep 11, 2025
|
4.7300 | 5.0900 | 4.6950 | 4.8700 | 4.8700 | 61,593,000 |
|
Sep 10, 2025
|
4.8700 | 4.9200 | 4.6500 | 4.7300 | 4.7300 | 49,356,000 |
|
Sep 9, 2025
|
4.8800 | 4.9000 | 4.7300 | 4.8000 | 4.8000 | 37,191,300 |
|
Sep 8, 2025
|
4.9900 | 5.0500 | 4.8500 | 4.8700 | 4.8700 | 33,041,600 |
|
Sep 5, 2025
|
5.0000 | 5.0600 | 4.7300 | 4.9800 | 4.9800 | 45,189,800 |
