BigBear.ai Holdings, Inc. BBAI
NYSE · United States · Technology Services
$2.74+0.09 (+3.40%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.74 | +3.40% | $2.67 | $2.86 | $2.63 | 22.34M |
| 2026-09-30 | $2.65 | 0.00% | $2.69 | $2.78 | $2.65 | 11.74M |
| 2026-09-29 | $2.65 | -0.38% | $2.70 | $2.71 | $2.64 | 9.73M |
| 2026-09-28 | $2.66 | -5.00% | $2.75 | $2.77 | $2.66 | 12.74M |
| 2026-09-25 | $2.80 | 0.00% | $2.84 | $2.85 | $2.76 | 10.72M |
| 2026-09-24 | $2.80 | -1.41% | $2.80 | $2.83 | $2.70 | 17.51M |
| 2026-09-23 | $2.84 | -1.73% | $2.88 | $2.90 | $2.84 | 11.84M |
| 2026-09-22 | $2.89 | -0.34% | $2.95 | $2.95 | $2.86 | 11.48M |
| 2026-09-21 | $2.90 | +3.57% | $2.87 | $2.92 | $2.83 | 13.79M |
| 2026-09-18 | $2.80 | -1.41% | $2.89 | $2.92 | $2.76 | 20.37M |
| 2026-09-17 | $2.84 | +4.03% | $2.80 | $2.87 | $2.77 | 14.41M |
| 2026-09-16 | $2.73 | -3.19% | $2.82 | $2.85 | $2.70 | 16.23M |
| 2026-09-15 | $2.82 | -2.08% | $2.83 | $2.88 | $2.73 | 21.66M |
| 2026-09-14 | $2.88 | +0.35% | $2.80 | $2.94 | $2.79 | 14.22M |
| 2026-09-11 | $2.87 | +1.77% | $2.84 | $2.92 | $2.81 | 16.13M |
| 2026-09-10 | $2.82 | -0.35% | $2.78 | $2.87 | $2.75 | 16.85M |
| 2026-09-09 | $2.83 | -3.08% | $2.93 | $2.94 | $2.82 | 12.16M |
| 2026-09-08 | $2.92 | 0.00% | $2.93 | $2.98 | $2.88 | 15.09M |
| 2026-09-04 | $2.92 | -2.01% | $2.96 | $3.00 | $2.91 | 10.27M |
| 2026-09-03 | $2.98 | +1.02% | $3.01 | $3.06 | $2.94 | 12.80M |
| 2026-09-02 | $2.95 | 0.00% | $2.93 | $3.02 | $2.92 | 14.11M |
| 2026-09-01 | $2.95 | -5.75% | $3.04 | $3.04 | $2.93 | 17.10M |
| 2026-08-31 | $3.13 | +2.62% | $3.02 | $3.14 | $3.02 | 19.62M |
| 2026-08-28 | $3.05 | -4.39% | $3.15 | $3.22 | $3.04 | 16.46M |
| 2026-08-27 | $3.19 | +4.59% | $3.12 | $3.28 | $3.07 | 25.77M |
| 2026-08-26 | $3.05 | -1.29% | $3.06 | $3.15 | $3.03 | 12.26M |
| 2026-08-25 | $3.09 | +0.65% | $3.13 | $3.15 | $3.06 | 11.61M |
| 2026-08-24 | $3.07 | -4.66% | $3.15 | $3.16 | $3.07 | 17.49M |
| 2026-08-21 | $3.22 | +4.89% | $3.15 | $3.24 | $3.13 | 20.01M |
| 2026-08-20 | $3.07 | -3.15% | $3.16 | $3.18 | $3.03 | 18.06M |
| 2026-08-19 | $3.17 | +1.60% | $3.14 | $3.20 | $3.05 | 19.94M |
| 2026-08-18 | $3.12 | -2.80% | $3.11 | $3.23 | $3.08 | 19.69M |
| 2026-08-17 | $3.21 | -1.83% | $3.24 | $3.26 | $3.16 | 17.78M |
| 2026-08-14 | $3.27 | -2.10% | $3.38 | $3.41 | $3.24 | 14.44M |
| 2026-08-13 | $3.34 | +2.45% | $3.25 | $3.36 | $3.21 | 18.62M |
| 2026-08-12 | $3.26 | -2.10% | $3.36 | $3.38 | $3.23 | 15.80M |
| 2026-08-11 | $3.33 | +3.10% | $3.26 | $3.35 | $3.19 | 18.15M |
| 2026-08-10 | $3.23 | -1.22% | $3.24 | $3.27 | $3.16 | 17.07M |
| 2026-08-07 | $3.27 | +8.64% | $3.09 | $3.28 | $3.05 | 33.32M |
| 2026-08-06 | $3.01 | -0.66% | $2.97 | $3.06 | $2.95 | 24.65M |
| 2026-08-05 | $3.03 | -3.81% | $3.14 | $3.15 | $2.98 | 18.62M |
| 2026-08-04 | $3.15 | +10.14% | $2.92 | $3.19 | $2.89 | 42.56M |
| 2026-08-03 | $2.86 | +2.51% | $2.74 | $2.90 | $2.68 | 25.54M |
| 2026-07-31 | $2.79 | -1.41% | $2.80 | $3.00 | $2.67 | 39.51M |
| 2026-07-30 | $2.83 | +9.27% | $2.61 | $2.85 | $2.61 | 30.89M |
| 2026-07-29 | $2.59 | -6.16% | $2.75 | $2.78 | $2.59 | 25.00M |
| 2026-07-28 | $2.76 | -2.47% | $2.78 | $2.87 | $2.67 | 24.42M |
| 2026-07-27 | $2.83 | +2.54% | $2.86 | $2.91 | $2.78 | 26.90M |
| 2026-07-24 | $2.76 | -3.16% | $2.85 | $2.87 | $2.73 | 20.09M |
| 2026-07-23 | $2.85 | -1.04% | $2.84 | $2.98 | $2.82 | 20.77M |
| 2026-07-22 | $2.88 | -2.04% | $2.93 | $2.99 | $2.84 | 21.85M |
| 2026-07-21 | $2.94 | +4.26% | $2.86 | $2.99 | $2.86 | 16.89M |
| 2026-07-20 | $2.82 | -0.70% | $2.85 | $2.89 | $2.77 | 22.15M |
| 2026-07-17 | $2.84 | -2.74% | $2.83 | $2.92 | $2.79 | 27.45M |
| 2026-07-16 | $2.92 | -7.01% | $3.11 | $3.13 | $2.91 | 35.90M |
| 2026-07-15 | $3.14 | +1.29% | $3.16 | $3.28 | $3.10 | 23.80M |
| 2026-07-14 | $3.10 | +0.32% | $3.07 | $3.17 | $3.04 | 21.34M |
| 2026-07-13 | $3.09 | -5.50% | $3.27 | $3.29 | $3.05 | 33.16M |
| 2026-07-10 | $3.27 | -1.51% | $3.39 | $3.43 | $3.24 | 23.13M |
| 2026-07-09 | $3.32 | +0.30% | $3.29 | $3.37 | $3.24 | 20.52M |
| 2026-07-08 | $3.31 | -3.50% | $3.37 | $3.45 | $3.27 | 23.36M |
| 2026-07-07 | $3.43 | -4.19% | $3.56 | $3.61 | $3.38 | 34.25M |
| 2026-07-06 | $3.58 | +1.42% | $3.50 | $3.70 | $3.48 | 26.23M |
| 2026-07-02 | $3.53 | -3.02% | $3.65 | $3.73 | $3.52 | 24.08M |
| 2026-07-01 | $3.64 | -0.82% | $3.64 | $3.78 | $3.61 | 23.04M |
| 2026-06-30 | $3.67 | +1.94% | $3.58 | $3.72 | $3.55 | 30.30M |
| 2026-06-29 | $3.60 | +3.45% | $3.55 | $3.65 | $3.44 | 29.89M |
| 2026-06-26 | $3.48 | +2.05% | $3.35 | $3.56 | $3.33 | 41.78M |
| 2026-06-25 | $3.41 | -3.12% | $3.54 | $3.57 | $3.36 | 31.98M |
| 2026-06-24 | $3.52 | -6.63% | $3.75 | $3.76 | $3.51 | 44.02M |
| 2026-06-23 | $3.77 | -1.57% | $3.77 | $3.88 | $3.76 | 26.24M |
| 2026-06-22 | $3.83 | -2.30% | $3.85 | $4.00 | $3.77 | 31.03M |
| 2026-06-18 | $3.92 | +1.03% | $3.92 | $3.94 | $3.76 | 34.39M |
| 2026-06-17 | $3.88 | -2.02% | $3.90 | $4.03 | $3.88 | 23.02M |
| 2026-06-16 | $3.96 | -2.22% | $3.99 | $4.11 | $3.86 | 29.11M |
| 2026-06-15 | $4.05 | +0.75% | $4.20 | $4.22 | $4.04 | 30.22M |
| 2026-06-12 | $4.02 | -2.90% | $4.14 | $4.22 | $4.00 | 26.21M |
| 2026-06-11 | $4.14 | +2.99% | $3.97 | $4.15 | $3.91 | 30.34M |
| 2026-06-10 | $4.02 | +0.75% | $3.94 | $4.19 | $3.91 | 36.64M |
| 2026-06-09 | $3.99 | -7.42% | $4.28 | $4.38 | $3.83 | 43.92M |
| 2026-06-08 | $4.31 | +2.62% | $4.32 | $4.49 | $4.20 | 34.38M |
| 2026-06-05 | $4.20 | -11.95% | $4.62 | $4.67 | $4.11 | 38.12M |
| 2026-06-04 | $4.77 | -1.24% | $4.82 | $4.98 | $4.72 | 42.43M |
| 2026-06-03 | $4.83 | -5.48% | $4.98 | $5.00 | $4.69 | 52.45M |
| 2026-06-02 | $5.11 | -4.31% | $5.17 | $5.21 | $5.01 | 49.92M |
| 2026-06-01 | $5.34 | +5.95% | $5.17 | $5.46 | $5.01 | 83.68M |
| 2026-05-29 | $5.04 | +2.02% | $5.08 | $5.16 | $4.71 | 106.67M |
| 2026-05-28 | $4.94 | +13.04% | $4.28 | $4.99 | $4.22 | 70.11M |
| 2026-05-27 | $4.37 | +4.55% | $4.14 | $4.49 | $4.07 | 60.09M |
| 2026-05-26 | $4.18 | 0.00% | $4.24 | $4.29 | $4.07 | 46.68M |