BigBearai Holdings Inc (BBAI) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	2.31	2.32	2.14	2.16	-7.30%	15,458,000
2026-10-15	2.14	2.33	2.12	2.33	+6.88%	14,899,300
2026-10-14	2.33	2.34	2.15	2.18	-8.79%	20,991,200
2026-10-13	2.31	2.57	2.30	2.39	+3.91%	36,645,200
2026-10-12	2.37	2.38	2.28	2.30	-3.77%	14,795,200
2026-10-09	2.44	2.47	2.37	2.39	-1.24%	12,370,900
2026-10-08	2.48	2.49	2.34	2.42	-3.59%	24,976,700
2026-10-07	2.55	2.55	2.48	2.51	-2.71%	19,384,700
2026-10-06	2.65	2.67	2.56	2.58	-1.15%	14,810,000
2026-10-05	2.65	2.66	2.57	2.61	-1.51%	15,658,200
2026-10-02	2.82	2.83	2.58	2.65	-3.28%	25,273,900
2026-10-01	2.67	2.86	2.63	2.74	+3.40%	22,382,400
2026-09-30	2.69	2.77	2.65	2.65	+0.00%	11,737,600
2026-09-29	2.70	2.71	2.64	2.65	-0.38%	9,732,900
2026-09-28	2.75	2.77	2.66	2.66	-5.00%	12,744,900
2026-09-25	2.84	2.85	2.76	2.80	+0.00%	10,723,200
2026-09-24	2.80	2.83	2.70	2.80	-1.41%	17,508,500
2026-09-23	2.88	2.90	2.84	2.84	-1.73%	11,838,100
2026-09-22	2.95	2.95	2.86	2.89	-0.34%	11,482,500
2026-09-21	2.87	2.92	2.83	2.90	+3.57%	13,791,400
2026-09-18	2.89	2.92	2.76	2.80	-1.41%	20,366,900
2026-09-17	2.80	2.87	2.77	2.84	+4.03%	14,406,400
2026-09-16	2.82	2.85	2.70	2.73	-3.19%	16,230,100
2026-09-15	2.83	2.88	2.73	2.82	-2.08%	21,662,800
2026-09-14	2.80	2.94	2.79	2.88	+0.35%	14,215,900
2026-09-11	2.84	2.92	2.81	2.87	+1.77%	16,127,000
2026-09-10	2.78	2.87	2.75	2.82	-0.35%	16,849,300
2026-09-09	2.93	2.94	2.82	2.83	-3.08%	12,161,400
2026-09-08	2.93	2.98	2.88	2.92	+0.00%	15,093,600
2026-09-04	2.96	3.00	2.92	2.92	-2.01%	10,269,900
2026-09-03	3.01	3.06	2.94	2.98	+1.02%	12,799,200
2026-09-02	2.93	3.02	2.92	2.95	+0.00%	14,109,700
2026-09-01	3.04	3.04	2.93	2.95	-5.75%	17,096,400
2026-08-31	3.02	3.14	3.02	3.13	+2.62%	19,618,600
2026-08-28	3.15	3.22	3.04	3.05	-4.39%	16,461,700
2026-08-27	3.12	3.28	3.07	3.19	+4.59%	25,768,900
2026-08-26	3.06	3.15	3.03	3.05	-1.29%	12,255,600
2026-08-25	3.13	3.15	3.06	3.09	+0.65%	11,613,840
2026-08-24	3.15	3.16	3.07	3.07	-4.66%	17,487,449
2026-08-21	3.15	3.25	3.13	3.22	+4.89%	20,009,400
2026-08-20	3.16	3.18	3.03	3.07	-3.15%	18,058,100
2026-08-19	3.14	3.20	3.05	3.17	+1.60%	19,936,300
2026-08-18	3.11	3.23	3.08	3.12	-2.80%	19,693,700
2026-08-17	3.24	3.26	3.16	3.21	-1.83%	17,781,000
2026-08-14	3.38	3.41	3.24	3.27	-2.10%	14,444,800
2026-08-13	3.25	3.36	3.21	3.34	+2.45%	18,615,700
2026-08-12	3.36	3.38	3.23	3.26	-2.10%	15,801,900
2026-08-11	3.26	3.35	3.19	3.33	+3.10%	18,150,600
2026-08-10	3.24	3.27	3.16	3.23	-1.22%	17,069,200
2026-08-07	3.09	3.28	3.05	3.27	+8.64%	33,321,700
2026-08-06	2.97	3.06	2.95	3.01	-0.66%	24,645,300
2026-08-05	3.14	3.15	2.98	3.03	-3.81%	18,617,300
2026-08-04	2.92	3.19	2.90	3.15	+10.14%	42,564,600
2026-08-03	2.74	2.90	2.68	2.86	+2.51%	25,542,300
2026-07-31	2.80	3.00	2.67	2.79	-1.41%	39,510,600
2026-07-30	2.61	2.85	2.61	2.83	+9.27%	30,888,200
2026-07-29	2.75	2.77	2.59	2.59	-6.16%	24,998,600
2026-07-28	2.78	2.87	2.67	2.76	-2.47%	24,424,800
2026-07-27	2.86	2.91	2.78	2.83	+2.54%	26,896,600
2026-07-24	2.85	2.87	2.73	2.76	-3.16%	20,085,300
2026-07-23	2.84	2.98	2.82	2.85	-1.04%	20,767,200
2026-07-22	2.93	2.99	2.84	2.88	-2.04%	21,851,400
2026-07-21	2.86	2.99	2.85	2.94	+4.26%	16,894,730
2026-07-20	2.85	2.89	2.77	2.82	-0.70%	22,145,471
2026-07-17	2.83	2.92	2.79	2.84	-2.74%	27,446,300
2026-07-16	3.11	3.13	2.91	2.92	-7.01%	35,900,300
2026-07-15	3.16	3.28	3.10	3.14	+1.29%	23,804,400
2026-07-14	3.07	3.17	3.04	3.10	+0.32%	21,344,000
2026-07-13	3.27	3.29	3.05	3.09	-5.50%	33,159,500
2026-07-10	3.39	3.43	3.24	3.27	-1.51%	23,128,800
2026-07-09	3.29	3.37	3.24	3.32	+0.30%	20,522,400
2026-07-08	3.37	3.45	3.27	3.31	-3.50%	23,362,400
2026-07-07	3.56	3.61	3.38	3.43	-4.19%	34,248,000
2026-07-06	3.50	3.70	3.48	3.58	+1.42%	26,230,800
2026-07-02	3.65	3.73	3.52	3.53	-3.02%	24,081,100
2026-07-01	3.64	3.78	3.61	3.64	-0.82%	23,041,200
2026-06-30	3.58	3.72	3.55	3.67	+1.94%	30,303,000
2026-06-29	3.55	3.65	3.44	3.60	+3.45%	29,891,900
2026-06-26	3.35	3.56	3.33	3.48	+2.05%	41,782,700
2026-06-25	3.54	3.56	3.36	3.41	-3.13%	31,979,900
2026-06-24	3.75	3.76	3.51	3.52	-6.63%	44,018,600
2026-06-23	3.77	3.88	3.76	3.77	-1.57%	26,240,300
2026-06-22	3.85	4.00	3.77	3.83	-2.30%	31,029,900
2026-06-18	3.92	3.94	3.76	3.92	+1.03%	34,385,000
2026-06-17	3.90	4.03	3.88	3.88	-2.02%	23,019,800
2026-06-16	3.99	4.11	3.86	3.96	-2.22%	29,113,200
2026-06-15	4.20	4.22	4.04	4.05	+0.75%	30,223,100
2026-06-12	4.14	4.22	4.00	4.02	-2.90%	26,213,100
2026-06-11	3.97	4.15	3.91	4.14	+2.99%	30,343,500
2026-06-10	3.94	4.19	3.92	4.02	+0.75%	36,635,300
2026-06-09	4.28	4.38	3.83	3.99	-7.42%	43,916,400
2026-06-08	4.32	4.49	4.20	4.31	+2.62%	34,381,200
2026-06-05	4.62	4.67	4.11	4.20	-11.95%	38,122,000
2026-06-04	4.82	4.98	4.72	4.77	-1.24%	42,430,600
2026-06-03	4.98	5.00	4.69	4.83	-5.48%	52,451,300
2026-06-02	5.17	5.21	5.01	5.11	-4.31%	49,924,100
2026-06-01	5.17	5.46	5.01	5.34	+5.95%	83,681,900
2026-05-29	5.08	5.16	4.71	5.04	+2.02%	106,670,200
2026-05-28	4.28	4.99	4.22	4.94	+13.04%	70,108,100
2026-05-27	4.14	4.50	4.07	4.37	+4.55%	60,093,400
2026-05-26	4.24	4.29	4.07	4.18	+0.00%	46,677,600
2026-05-22	4.22	4.59	4.11	4.18	-0.48%	65,595,700
2026-05-21	4.07	4.27	3.97	4.20	+2.94%	51,619,500
2026-05-20	3.88	4.14	3.85	4.08	+6.25%	37,627,300
2026-05-19	3.85	3.91	3.75	3.84	-2.04%	25,534,000
2026-05-18	4.05	4.05	3.81	3.92	-3.92%	32,506,200
2026-05-15	4.23	4.24	4.08	4.08	-6.85%	33,930,600
2026-05-14	4.18	4.38	4.12	4.38	+4.04%	37,569,100
2026-05-13	4.19	4.34	4.06	4.21	+0.48%	39,053,000
2026-05-12	4.23	4.31	4.06	4.19	-3.01%	34,883,500
2026-05-11	4.15	4.42	4.07	4.32	+3.35%	45,404,922
2026-05-08	4.18	4.20	3.97	4.18	+0.24%	35,187,700
2026-05-07	4.37	4.39	4.10	4.17	-4.58%	39,108,600
2026-05-06	4.08	4.46	3.98	4.37	+5.56%	66,212,700
2026-05-05	4.17	4.18	3.98	4.14	-0.72%	43,395,500
2026-05-04	4.14	4.35	4.14	4.17	+0.72%	47,054,700
2026-05-01	3.99	4.17	3.87	4.14	+4.02%	40,871,500
2026-04-30	3.76	4.03	3.73	3.98	+4.19%	38,293,400
2026-04-29	4.21	4.22	3.78	3.82	-7.28%	57,440,300
2026-04-28	3.70	4.16	3.65	4.12	+10.46%	70,140,100
2026-04-27	3.68	3.81	3.64	3.73	+0.81%	21,899,500
2026-04-24	3.79	3.82	3.61	3.70	-0.80%	21,842,600
2026-04-23	3.90	3.93	3.64	3.73	-6.52%	33,026,500
2026-04-22	3.88	4.05	3.79	3.99	+5.28%	36,822,400
2026-04-21	3.90	4.07	3.77	3.79	-1.30%	39,352,600
2026-04-20	3.75	3.86	3.70	3.84	-0.26%	26,049,900
2026-04-17	3.89	4.13	3.83	3.85	+2.67%	46,289,400
2026-04-16	3.93	3.95	3.71	3.75	-1.06%	37,140,100
2026-04-15	3.56	3.81	3.55	3.79	+7.67%	39,175,200
2026-04-14	3.51	3.62	3.47	3.52	+5.07%	24,230,300
2026-04-13	3.27	3.40	3.21	3.35	+0.90%	19,069,100
2026-04-10	3.32	3.40	3.27	3.32	+0.91%	18,226,300
2026-04-09	3.42	3.48	3.28	3.29	-5.73%	22,221,900
2026-04-08	3.77	3.79	3.43	3.49	+1.16%	24,470,400
2026-04-07	3.47	3.51	3.35	3.45	-1.71%	19,826,000
2026-04-06	3.50	3.65	3.50	3.51	-1.96%	17,968,400
2026-04-02	3.31	3.61	3.28	3.58	+4.68%	23,149,500
2026-04-01	3.54	3.63	3.40	3.42	-2.84%	30,694,200
2026-03-31	3.14	3.56	3.14	3.52	+15.79%	34,072,400
2026-03-30	3.15	3.20	3.01	3.04	-3.18%	32,509,000
2026-03-27	3.25	3.29	3.13	3.14	-5.42%	25,302,900
2026-03-26	3.49	3.54	3.31	3.32	-6.74%	24,172,100
2026-03-25	3.64	3.70	3.45	3.56	+0.56%	30,372,400
2026-03-24	3.62	3.69	3.49	3.54	-3.80%	25,667,800
2026-03-23	3.61	3.77	3.57	3.68	+2.79%	27,683,600
2026-03-20	3.68	3.69	3.50	3.58	-4.02%	32,551,200
2026-03-19	3.71	3.83	3.62	3.73	-1.84%	25,899,000
2026-03-18	3.95	3.97	3.80	3.80	-4.04%	29,935,400
2026-03-17	3.95	4.10	3.94	3.96	+0.25%	32,339,500
2026-03-16	4.00	4.10	3.90	3.95	+0.25%	44,877,600
2026-03-13	4.08	4.19	3.90	3.94	-2.23%	36,655,800
2026-03-12	4.07	4.20	4.01	4.03	-2.66%	34,749,500
2026-03-11	4.09	4.27	4.05	4.14	+1.72%	42,063,600
2026-03-10	4.26	4.29	4.01	4.07	-3.10%	29,120,900
2026-03-09	4.16	4.26	3.97	4.20	-1.18%	37,104,473
2026-03-06	3.98	4.42	3.97	4.25	+5.20%	69,604,200
2026-03-05	3.77	4.05	3.73	4.04	+5.48%	54,217,500
2026-03-04	3.85	3.96	3.76	3.83	+0.79%	32,163,600
2026-03-03	3.93	4.02	3.70	3.80	-7.32%	52,131,500
2026-03-02	3.80	4.18	3.78	4.10	+3.54%	53,000,900
2026-02-27	4.00	4.03	3.83	3.96	-4.58%	30,268,900
2026-02-26	3.96	4.15	3.93	4.15	+5.60%	40,346,800
2026-02-25	3.97	4.06	3.88	3.93	+0.77%	26,867,100
2026-02-24	3.70	3.97	3.69	3.90	+5.12%	36,596,200
2026-02-23	3.80	3.91	3.67	3.71	-3.89%	37,266,000
2026-02-20	4.11	4.27	3.82	3.86	-7.88%	39,978,700
2026-02-19	4.01	4.20	3.96	4.19	+2.44%	36,351,400
2026-02-18	3.95	4.21	3.89	4.09	+3.81%	38,249,800
2026-02-17	3.99	4.08	3.88	3.94	-3.43%	43,544,200
2026-02-13	4.17	4.28	4.03	4.08	-0.49%	38,506,100
2026-02-12	4.44	4.47	3.97	4.10	-7.45%	61,951,900
2026-02-11	4.61	4.64	4.26	4.43	-2.85%	54,538,600
2026-02-10	4.88	4.92	4.52	4.56	-6.37%	67,292,200
2026-02-09	4.56	4.92	4.55	4.87	+3.18%	58,529,300
2026-02-06	4.26	4.82	4.18	4.72	+15.69%	56,842,500
2026-02-05	4.30	4.48	4.00	4.08	-9.33%	72,131,300
2026-02-04	4.88	4.90	4.40	4.50	-9.09%	70,119,100
2026-02-03	4.95	5.00	4.70	4.95	+3.56%	71,497,600
2026-02-02	5.04	5.07	4.78	4.78	-5.16%	49,075,000
2026-01-30	5.41	5.53	4.96	5.04	-8.70%	86,321,400
2026-01-29	5.97	5.99	5.42	5.52	-8.15%	102,243,300
2026-01-28	6.29	6.55	5.89	6.01	-2.44%	87,932,000
2026-01-27	5.72	6.20	5.67	6.16	+7.69%	92,575,100
2026-01-26	5.84	6.05	5.65	5.72	-1.72%	54,773,900
2026-01-23	5.87	6.03	5.74	5.82	-1.85%	86,445,600
2026-01-22	5.79	6.02	5.71	5.93	+3.85%	77,255,800
2026-01-21	5.99	6.13	5.33	5.71	-3.87%	116,168,300
2026-01-20	5.87	6.19	5.81	5.94	-2.94%	116,161,100
2026-01-16	6.20	6.36	6.04	6.12	-0.81%	91,828,400
2026-01-15	6.29	6.62	6.16	6.17	-1.44%	126,954,400
2026-01-14	6.07	6.33	5.86	6.26	+2.79%	91,272,300
2026-01-13	6.39	6.46	5.98	6.09	-3.49%	67,180,600
2026-01-12	6.16	6.35	6.06	6.31	+1.77%	62,881,000
2026-01-09	6.24	6.51	6.15	6.20	+0.49%	71,382,600
2026-01-08	5.95	6.28	5.90	6.17	+3.01%	60,079,900
2026-01-07	6.15	6.35	5.96	5.99	-6.55%	65,798,000
2026-01-06	5.91	6.41	5.83	6.41	+9.01%	93,675,900
2026-01-05	5.87	5.95	5.56	5.88	+0.68%	74,991,400
2026-01-02	5.60	5.85	5.42	5.84	+8.15%	56,019,700
2025-12-31	5.46	5.54	5.30	5.40	-1.82%	34,533,500
2025-12-30	5.69	5.70	5.44	5.50	-3.00%	42,260,100
2025-12-29	5.63	5.86	5.59	5.67	-1.05%	43,509,200
2025-12-26	6.05	6.05	5.69	5.73	-4.98%	41,128,300
2025-12-24	6.09	6.12	5.96	6.03	-1.47%	28,149,800
2025-12-23	6.25	6.46	6.07	6.12	-4.23%	52,899,600
2025-12-22	6.35	6.55	6.17	6.39	+2.08%	78,148,700
2025-12-19	5.74	6.34	5.70	6.26	+11.19%	217,907,200
2025-12-18	5.67	5.79	5.52	5.63	+3.49%	191,603,400
2025-12-17	5.89	5.98	5.42	5.44	-7.17%	133,777,500
2025-12-16	5.96	6.12	5.81	5.86	-1.84%	101,691,900
2025-12-15	6.38	6.41	5.78	5.97	-6.43%	127,669,500
2025-12-12	6.67	6.97	6.17	6.38	-5.34%	163,294,800
2025-12-11	6.49	6.85	6.31	6.74	+1.97%	105,809,900
2025-12-10	6.62	7.00	6.47	6.61	-1.49%	102,914,600
2025-12-09	6.43	6.72	6.35	6.71	+2.29%	94,922,281
2025-12-08	7.00	7.01	6.41	6.56	-3.81%	103,316,898
2025-12-05	6.84	7.04	6.54	6.82	-2.85%	113,407,600
2025-12-04	6.10	7.18	6.04	7.02	+15.08%	170,692,800
2025-12-03	5.80	6.12	5.62	6.10	+5.35%	80,147,900
2025-12-02	6.09	6.16	5.78	5.79	-4.30%	59,959,700
2025-12-01	6.14	6.23	5.98	6.05	-4.57%	73,024,100
2025-11-28	6.07	6.44	6.04	6.34	+5.32%	71,670,200
2025-11-26	6.27	6.30	5.99	6.02	-2.75%	87,739,700
2025-11-25	6.13	6.21	5.90	6.19	-1.28%	85,030,000
2025-11-24	5.54	6.28	5.50	6.27	+16.11%	99,676,800
2025-11-21	5.55	5.67	5.03	5.40	-2.00%	97,370,300
2025-11-20	6.15	6.49	5.49	5.51	-5.65%	96,223,400
2025-11-19	5.90	6.11	5.71	5.84	-2.34%	90,458,800
2025-11-18	5.53	6.21	5.43	5.98	+7.36%	107,586,703
2025-11-17	5.96	6.04	5.38	5.57	-8.09%	84,912,570
2025-11-14	6.10	6.60	6.02	6.06	-4.42%	90,751,700
2025-11-13	7.00	7.05	6.14	6.34	-11.58%	97,606,500
2025-11-12	6.40	7.40	6.32	7.17	+18.32%	187,273,600
2025-11-11	6.96	6.99	6.01	6.06	+6.13%	157,695,800
2025-11-10	5.94	5.96	5.58	5.71	+0.53%	86,376,900
2025-11-07	5.44	5.72	5.29	5.68	+0.35%	78,567,600
2025-11-06	6.06	6.08	5.57	5.66	-7.67%	65,576,300
2025-11-05	5.84	6.21	5.75	6.13	+6.98%	67,767,700
2025-11-04	5.90	6.14	5.70	5.73	-9.05%	54,605,900
2025-11-03	6.90	6.92	6.22	6.30	-8.96%	90,997,300
2025-10-31	6.78	6.95	6.61	6.92	+2.67%	86,741,600
2025-10-30	6.69	6.93	6.55	6.74	-2.32%	90,211,900
2025-10-29	6.80	7.07	6.61	6.90	+1.77%	124,260,400
2025-10-28	7.05	7.27	6.75	6.78	-4.51%	357,605,500
2025-10-27	7.19	7.32	6.87	7.10	+0.71%	352,543,700
2025-10-24	7.10	7.33	7.02	7.05	+3.98%	293,442,700
2025-10-23	6.70	6.90	6.56	6.78	+2.57%	114,363,500
2025-10-22	6.81	7.00	6.40	6.61	-6.64%	148,112,600
2025-10-21	7.37	7.50	6.92	7.08	-5.09%	128,256,600
2025-10-20	7.64	7.83	7.34	7.46	+0.54%	163,795,100

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 5월 (+23.15%). 가장 약한 달: 3월 (-27.03%). 일별 데이터 2년치(2025–2026) 기준.

1월-5.27%
2월+2.42%
3월-27.03%
4월+15.98%
5월+23.15%
6월+20.31%
7월-13.93%
8월-5.67%
9월+9.86%
10월-0.86%
11월+0.63%
12월-10.74%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

BigBearai Holdings Inc (BBAI)의 최근 종가는 얼마입니까?

2026-10-16 기준 2.16. Closelook 데이터 레이크의 일별 가격 기록 기준.

BBAI의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 8.68, 최저 2.12 (2026-10-16 기준).

BigBearai Holdings Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 BBAI의 가장 강한 달은 5월(평균 +23.15%), 가장 약한 달은 3월(평균 -27.03%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.