BigBear.ai Holdings, Inc. (BMV:BBAI)
Mexico · Delayed Price · Currency is MXN 66.47
-3.53 (-5.04%)
At close: Feb 27, 2026
BigBear.ai Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 69.00 | 70.90 | 66.18 | 66.47 | 66.47 | -5.04% | 2,175 |
| Feb 26, 2026 | 68.00 | 71.02 | 68.00 | 70.00 | 70.00 | 0.72% | 360 |
| Feb 25, 2026 | 68.00 | 69.50 | 68.00 | 69.50 | 69.50 | 3.73% | 839 |
| Feb 24, 2026 | 65.00 | 67.30 | 65.00 | 67.00 | 67.00 | 6.33% | 450 |
| Feb 23, 2026 | 67.00 | 67.00 | 63.01 | 63.01 | 63.01 | -4.53% | 4,702 |
| Feb 20, 2026 | 70.74 | 70.74 | 66.00 | 66.00 | 66.00 | -6.70% | 319 |
| Feb 19, 2026 | 68.33 | 71.00 | 68.33 | 70.74 | 70.74 | 1.77% | 39 |
| Feb 18, 2026 | 70.00 | 71.17 | 69.51 | 69.51 | 69.51 | 2.07% | 176 |
| Feb 17, 2026 | 68.00 | 68.50 | 68.00 | 68.10 | 68.10 | -4.08% | 254 |
| Feb 16, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | 28 |
| Feb 13, 2026 | 71.00 | 71.50 | 71.00 | 71.50 | 71.50 | 0.70% | 44 |
| Feb 12, 2026 | 72.11 | 72.12 | 70.00 | 71.00 | 71.00 | -4.11% | 264 |
| Feb 11, 2026 | 76.66 | 76.66 | 74.00 | 74.04 | 74.04 | -5.08% | 204 |
| Feb 10, 2026 | 86.01 | 86.01 | 78.00 | 78.00 | 78.00 | -6.59% | 775 |
| Feb 9, 2026 | 83.86 | 83.86 | 80.10 | 83.50 | 83.50 | 0.60% | 364 |
| Feb 6, 2026 | 75.51 | 83.99 | 75.51 | 83.00 | 83.00 | 18.22% | 1,545 |
| Feb 5, 2026 | 76.72 | 76.72 | 70.21 | 70.21 | 70.21 | -8.49% | 303 |
| Feb 4, 2026 | 86.90 | 86.90 | 76.70 | 76.72 | 76.72 | -10.79% | 13,077 |
| Feb 3, 2026 | 92.00 | 92.00 | 86.00 | 86.00 | 86.00 | -3.37% | 55 |
| Jan 30, 2026 | 95.80 | 95.80 | 87.04 | 89.00 | 89.00 | -6.90% | 4,371 |
| Jan 29, 2026 | 102.00 | 102.00 | 95.51 | 95.60 | 95.60 | -7.11% | 30,671 |
| Jan 28, 2026 | 106.90 | 107.00 | 102.89 | 102.92 | 102.92 | -2.81% | 2,198 |
| Jan 27, 2026 | 99.00 | 106.17 | 98.50 | 105.90 | 105.90 | 6.97% | 4,790 |
| Jan 26, 2026 | 103.00 | 103.20 | 98.50 | 99.00 | 99.00 | -1.00% | 5,101 |
| Jan 23, 2026 | 105.65 | 105.65 | 100.00 | 100.00 | 100.00 | -3.29% | 5,696 |
| Jan 22, 2026 | 102.00 | 104.30 | 101.51 | 103.40 | 103.40 | 3.74% | 6,278 |
| Jan 21, 2026 | 104.00 | 104.00 | 94.00 | 99.67 | 99.67 | -4.16% | 25,126 |
| Jan 20, 2026 | 104.57 | 108.00 | 103.00 | 104.00 | 104.00 | -3.70% | 7,788 |
| Jan 19, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 15 |
| Jan 16, 2026 | 110.00 | 111.80 | 107.90 | 108.00 | 108.00 | -1.52% | 7,410 |
| Jan 15, 2026 | 111.00 | 114.00 | 109.50 | 109.67 | 109.67 | -1.64% | 1,884 |
| Jan 14, 2026 | 105.27 | 112.00 | 105.00 | 111.50 | 111.50 | 1.36% | 4,600 |
| Jan 13, 2026 | 115.00 | 115.00 | 108.50 | 110.00 | 110.00 | -3.00% | 6,472 |
| Jan 12, 2026 | 109.50 | 113.40 | 109.14 | 113.40 | 113.40 | 2.16% | 6,473 |
| Jan 9, 2026 | 114.00 | 116.90 | 111.00 | 111.00 | 111.00 | 0.43% | 6,082 |
| Jan 8, 2026 | 108.00 | 112.50 | 108.00 | 110.52 | 110.52 | 2.33% | 29,092 |
| Jan 7, 2026 | 115.00 | 115.00 | 107.55 | 108.00 | 108.00 | -5.26% | 801 |
| Jan 6, 2026 | 104.80 | 114.00 | 104.80 | 114.00 | 114.00 | 8.57% | 12,877 |
| Jan 5, 2026 | 102.01 | 105.00 | 100.50 | 105.00 | 105.00 | 2.93% | 2,292 |
| Jan 2, 2026 | 98.10 | 105.00 | 98.10 | 102.01 | 102.01 | 6.76% | 8,030 |
| Dec 31, 2025 | 97.00 | 97.50 | 95.55 | 95.55 | 95.55 | -3.97% | 13,891 |
| Dec 30, 2025 | 102.00 | 102.00 | 99.50 | 99.50 | 99.50 | -1.95% | 2,547 |
| Dec 29, 2025 | 102.90 | 104.00 | 101.48 | 101.48 | 101.48 | -1.38% | 15,569 |
| Dec 26, 2025 | 109.00 | 109.00 | 102.90 | 102.90 | 102.90 | -4.72% | 1,363 |
| Dec 24, 2025 | 109.99 | 109.99 | 108.00 | 108.00 | 108.00 | -1.34% | 409 |
| Dec 23, 2025 | 113.95 | 113.95 | 109.00 | 109.47 | 109.47 | -4.41% | 6,504 |
| Dec 22, 2025 | 115.00 | 117.50 | 114.30 | 114.52 | 114.52 | 2.43% | 31,589 |
| Dec 19, 2025 | 104.94 | 112.50 | 104.94 | 111.80 | 111.80 | 10.69% | 8,339 |
| Dec 18, 2025 | 101.46 | 101.46 | 101.00 | 101.00 | 101.00 | 2.58% | 18,018 |
| Dec 17, 2025 | 105.00 | 105.00 | 98.00 | 98.46 | 98.46 | -12.87% | 954 |