NYSE : BBAI
BigBear.ai Holdings, Inc. — Price history
Technology · Information Technology Services · United States
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BigBear.ai Holdings, Inc. (BBAI) closed at 2.58 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.64 | 2.74 | 2.55 | 2.58 | 25,384,019 | -0.77% |
| 2026-10-30 | 2.54 | 2.65 | 2.52 | 2.6 | 26,120,063 | -2.62% |
| 2026-10-29 | 2.45 | 2.67 | 2.44 | 2.67 | 27,245,880 | +8.54% |
| 2026-10-28 | 2.315 | 2.46 | 2.25 | 2.46 | 31,108,854 | +4.68% |
| 2026-10-27 | 2.18 | 2.37 | 2.18 | 2.35 | 40,294,036 | +10.85% |
| 2026-10-26 | 2.14 | 2.19 | 2.11 | 2.12 | 11,297,584 | -0.93% |
| 2026-10-23 | 2.11 | 2.17 | 2.08 | 2.14 | 8,844,189 | +0.47% |
| 2026-10-22 | 2.13 | 2.23 | 2.09 | 2.13 | 13,988,794 | -2.74% |
| 2026-10-21 | 2.2 | 2.225 | 2.17 | 2.19 | 13,552,260 | +0.92% |
| 2026-10-20 | 2.1 | 2.225 | 2.07 | 2.17 | 12,483,849 | +2.36% |
| 2026-10-19 | 2.2 | 2.21 | 2.09 | 2.12 | 12,072,433 | -1.85% |
| 2026-10-16 | 2.31 | 2.32 | 2.14 | 2.16 | 15,369,680 | -7.30% |
| 2026-10-15 | 2.14 | 2.33 | 2.12 | 2.33 | 14,573,355 | +6.88% |
| 2026-10-14 | 2.33 | 2.34 | 2.15 | 2.18 | 20,561,313 | -8.79% |
| 2026-10-13 | 2.31 | 2.57 | 2.3 | 2.39 | 36,244,701 | +3.91% |
| 2026-10-12 | 2.37 | 2.38 | 2.28 | 2.3 | 14,563,430 | -3.77% |
| 2026-10-09 | 2.44 | 2.47 | 2.37 | 2.39 | 11,948,272 | -1.24% |
| 2026-10-08 | 2.48 | 2.49 | 2.34 | 2.42 | 24,767,037 | -3.59% |
| 2026-10-07 | 2.55 | 2.55 | 2.48 | 2.51 | 19,057,593 | -2.71% |
| 2026-10-06 | 2.65 | 2.67 | 2.56 | 2.58 | 14,346,945 | -1.15% |
| 2026-10-05 | 2.645 | 2.66 | 2.57 | 2.61 | 15,466,117 | -1.51% |
| 2026-10-02 | 2.82 | 2.83 | 2.58 | 2.65 | 24,910,931 | -3.28% |
| 2026-10-01 | 2.67 | 2.858 | 2.63 | 2.74 | 22,122,022 | +3.40% |
| 2026-09-30 | 2.69 | 2.775 | 2.65 | 2.65 | 11,604,710 | +0.00% |
| 2026-09-29 | 2.7 | 2.71 | 2.64 | 2.65 | 9,656,159 | -0.38% |
| 2026-09-28 | 2.75 | 2.77 | 2.66 | 2.66 | 12,390,229 | -5.00% |
| 2026-09-25 | 2.84 | 2.85 | 2.76 | 2.8 | 10,632,691 | +0.00% |
| 2026-09-24 | 2.8 | 2.83 | 2.7 | 2.8 | 17,168,475 | -1.41% |
| 2026-09-23 | 2.88 | 2.9 | 2.84 | 2.84 | 11,762,963 | -1.73% |
| 2026-09-22 | 2.95 | 2.95 | 2.86 | 2.89 | 11,181,253 | -0.34% |
| 2026-09-21 | 2.87 | 2.92 | 2.83 | 2.9 | 13,636,716 | +3.57% |
| 2026-09-18 | 2.89 | 2.919 | 2.76 | 2.8 | 19,956,787 | -1.41% |
| 2026-09-17 | 2.8 | 2.865 | 2.77 | 2.84 | 14,267,318 | +4.03% |
| 2026-09-16 | 2.82 | 2.85 | 2.7 | 2.73 | 15,762,738 | -3.19% |
| 2026-09-15 | 2.83 | 2.88 | 2.73 | 2.82 | 21,563,684 | -2.08% |
| 2026-09-14 | 2.8 | 2.94 | 2.79 | 2.88 | 14,129,395 | +0.35% |
| 2026-09-11 | 2.84 | 2.92 | 2.81 | 2.87 | 15,981,498 | +1.77% |
| 2026-09-10 | 2.78 | 2.87 | 2.75 | 2.82 | 16,792,697 | -0.35% |
| 2026-09-09 | 2.93 | 2.94 | 2.82 | 2.83 | 12,027,437 | -3.08% |
| 2026-09-08 | 2.93 | 2.98 | 2.88 | 2.92 | 14,726,818 | +0.00% |
| 2026-09-04 | 2.96 | 3 | 2.915 | 2.92 | 10,041,218 | -2.01% |
| 2026-09-03 | 3.01 | 3.06 | 2.94 | 2.98 | 12,799,166 | +1.02% |
| 2026-09-02 | 2.93 | 3.02 | 2.925 | 2.95 | 14,109,737 | +0.00% |
| 2026-09-01 | 3.04 | 3.04 | 2.93 | 2.95 | 17,096,397 | -5.75% |
| 2026-08-31 | 3.02 | 3.14 | 3.02 | 3.13 | 19,618,604 | +2.62% |
| 2026-08-28 | 3.15 | 3.22 | 3.04 | 3.05 | 16,461,656 | -4.39% |
| 2026-08-27 | 3.115 | 3.28 | 3.07 | 3.19 | 25,768,897 | +4.59% |
| 2026-08-26 | 3.06 | 3.15 | 3.03 | 3.05 | 12,255,581 | -1.29% |
| 2026-08-25 | 3.13 | 3.15 | 3.06 | 3.09 | 11,613,844 | +0.65% |
| 2026-08-24 | 3.15 | 3.16 | 3.07 | 3.07 | 17,487,452 | -4.66% |
| 2026-08-21 | 3.15 | 3.245 | 3.13 | 3.22 | 20,009,381 | +4.89% |
| 2026-08-20 | 3.16 | 3.18 | 3.03 | 3.07 | 18,058,130 | -3.15% |
| 2026-08-19 | 3.14 | 3.2 | 3.05 | 3.17 | 19,936,349 | +1.60% |
| 2026-08-18 | 3.11 | 3.23 | 3.08 | 3.12 | 19,693,733 | -2.80% |
| 2026-08-17 | 3.24 | 3.257 | 3.16 | 3.21 | 17,780,961 | -1.83% |
| 2026-08-14 | 3.38 | 3.41 | 3.24 | 3.27 | 14,444,838 | -2.10% |
| 2026-08-13 | 3.25 | 3.36 | 3.21 | 3.34 | 18,615,702 | +2.45% |
| 2026-08-12 | 3.36 | 3.378 | 3.23 | 3.26 | 15,801,874 | -2.10% |
| 2026-08-11 | 3.262 | 3.35 | 3.195 | 3.33 | 18,150,619 | +3.10% |
| 2026-08-10 | 3.24 | 3.27 | 3.16 | 3.23 | 17,069,180 | -1.22% |
| 2026-08-07 | 3.09 | 3.28 | 3.05 | 3.27 | 33,321,742 | +8.64% |
| 2026-08-06 | 2.97 | 3.06 | 2.951 | 3.01 | 24,645,253 | -0.66% |
| 2026-08-05 | 3.14 | 3.15 | 2.98 | 3.03 | 18,617,346 | -3.81% |
| 2026-08-04 | 2.92 | 3.195 | 2.895 | 3.15 | 42,564,553 | +10.14% |
| 2026-08-03 | 2.74 | 2.905 | 2.68 | 2.86 | 25,542,275 | +2.51% |
| 2026-07-31 | 2.8 | 3 | 2.67 | 2.79 | 39,510,553 | -1.41% |
| 2026-07-30 | 2.61 | 2.85 | 2.61 | 2.83 | 30,888,175 | +9.27% |
| 2026-07-29 | 2.75 | 2.775 | 2.59 | 2.59 | 24,998,638 | -6.16% |
| 2026-07-28 | 2.78 | 2.87 | 2.67 | 2.76 | 24,424,761 | -2.47% |
| 2026-07-27 | 2.86 | 2.91 | 2.78 | 2.83 | 26,896,629 | +2.54% |
| 2026-07-24 | 2.85 | 2.87 | 2.73 | 2.76 | 20,085,280 | -3.16% |
| 2026-07-23 | 2.84 | 2.98 | 2.82 | 2.85 | 20,767,201 | -1.04% |
| 2026-07-22 | 2.93 | 2.99 | 2.84 | 2.88 | 21,851,353 | -2.04% |
| 2026-07-21 | 2.86 | 2.99 | 2.855 | 2.94 | 16,894,732 | +4.26% |
| 2026-07-20 | 2.85 | 2.89 | 2.77 | 2.82 | 22,145,471 | -0.70% |
| 2026-07-17 | 2.83 | 2.92 | 2.79 | 2.84 | 27,446,332 | -2.74% |
| 2026-07-16 | 3.11 | 3.13 | 2.91 | 2.92 | 35,900,288 | -7.01% |
| 2026-07-15 | 3.16 | 3.28 | 3.1 | 3.14 | 23,804,449 | +1.29% |
| 2026-07-14 | 3.07 | 3.17 | 3.04 | 3.1 | 21,344,007 | +0.32% |
| 2026-07-13 | 3.27 | 3.29 | 3.05 | 3.09 | 33,159,543 | -5.50% |
| 2026-07-10 | 3.39 | 3.43 | 3.24 | 3.27 | 23,128,779 | -1.51% |
| 2026-07-09 | 3.29 | 3.37 | 3.24 | 3.32 | 20,522,431 | +0.30% |
| 2026-07-08 | 3.365 | 3.45 | 3.27 | 3.31 | 23,362,445 | -3.50% |
| 2026-07-07 | 3.56 | 3.61 | 3.38 | 3.43 | 34,248,047 | -4.19% |
| 2026-07-06 | 3.5 | 3.7 | 3.48 | 3.58 | 26,230,801 | +1.42% |
| 2026-07-02 | 3.65 | 3.73 | 3.52 | 3.53 | 24,129,405 | -3.02% |
| 2026-07-01 | 3.64 | 3.78 | 3.61 | 3.64 | 23,041,237 | -0.82% |
| 2026-06-30 | 3.58 | 3.72 | 3.55 | 3.67 | 30,303,033 | +1.94% |
| 2026-06-29 | 3.55 | 3.65 | 3.445 | 3.6 | 29,891,875 | +3.45% |
| 2026-06-26 | 3.35 | 3.555 | 3.33 | 3.48 | 41,782,727 | +2.05% |
| 2026-06-25 | 3.54 | 3.565 | 3.36 | 3.41 | 31,979,875 | -3.12% |
| 2026-06-24 | 3.75 | 3.76 | 3.51 | 3.52 | 44,018,556 | -6.63% |
| 2026-06-23 | 3.765 | 3.88 | 3.76 | 3.77 | 26,240,293 | -1.57% |
| 2026-06-22 | 3.85 | 4 | 3.77 | 3.83 | 31,029,856 | -2.30% |
| 2026-06-18 | 3.92 | 3.94 | 3.76 | 3.92 | 34,384,954 | +1.03% |
| 2026-06-17 | 3.9 | 4.03 | 3.88 | 3.88 | 23,019,838 | -2.02% |
| 2026-06-16 | 3.99 | 4.11 | 3.86 | 3.96 | 29,113,187 | -2.22% |
| 2026-06-15 | 4.2 | 4.22 | 4.04 | 4.05 | 30,223,124 | +0.75% |
| 2026-06-12 | 4.14 | 4.22 | 4 | 4.02 | 26,213,060 | -2.90% |
| 2026-06-11 | 3.97 | 4.15 | 3.91 | 4.14 | 30,343,543 | +2.99% |
| 2026-06-10 | 3.94 | 4.19 | 3.915 | 4.02 | 36,635,340 | +0.75% |
| 2026-06-09 | 4.28 | 4.38 | 3.83 | 3.99 | 43,916,393 | -7.42% |
| 2026-06-08 | 4.32 | 4.49 | 4.2 | 4.31 | 34,381,165 | +2.62% |
| 2026-06-05 | 4.62 | 4.67 | 4.11 | 4.2 | 38,122,015 | -11.95% |
| 2026-06-04 | 4.82 | 4.98 | 4.72 | 4.77 | 42,430,578 | -1.24% |
| 2026-06-03 | 4.98 | 5 | 4.69 | 4.83 | 52,451,259 | -5.48% |
| 2026-06-02 | 5.17 | 5.21 | 5.01 | 5.11 | 49,924,057 | -4.31% |
| 2026-06-01 | 5.17 | 5.46 | 5.01 | 5.34 | 83,681,943 | +5.95% |
| 2026-05-29 | 5.08 | 5.16 | 4.71 | 5.04 | 106,670,187 | +2.02% |
| 2026-05-28 | 4.28 | 4.99 | 4.225 | 4.94 | 70,108,098 | +13.04% |
| 2026-05-27 | 4.138 | 4.495 | 4.07 | 4.37 | 60,093,362 | +4.55% |
| 2026-05-26 | 4.24 | 4.29 | 4.065 | 4.18 | 46,677,617 | +0.00% |
| 2026-05-22 | 4.22 | 4.59 | 4.11 | 4.18 | 65,595,698 | -0.48% |
| 2026-05-21 | 4.07 | 4.27 | 3.97 | 4.2 | 51,619,466 | +2.94% |
| 2026-05-20 | 3.88 | 4.14 | 3.85 | 4.08 | 37,627,347 | +6.25% |
| 2026-05-19 | 3.85 | 3.908 | 3.75 | 3.84 | 25,534,047 | -2.04% |
| 2026-05-18 | 4.05 | 4.05 | 3.81 | 3.92 | 32,506,206 | -3.92% |
| 2026-05-15 | 4.23 | 4.24 | 4.08 | 4.08 | 33,930,566 | -6.85% |
| 2026-05-14 | 4.18 | 4.38 | 4.12 | 4.38 | 37,569,135 | +4.04% |
| 2026-05-13 | 4.19 | 4.34 | 4.06 | 4.21 | 39,052,987 | +0.48% |