BigBear.ai Holdings, Inc. (BMV:BBAI)
Mexico · Delayed Price · Currency is MXN 125.00
-4.50 (-3.47%)
At close: Dec 5, 2025
BigBear.ai Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 128.00 | 128.00 | 120.00 | 125.00 | 125.00 | -3.47% | 15,602 |
| Dec 4, 2025 | 114.00 | 129.50 | 114.00 | 129.50 | 129.50 | 17.09% | 9,821 |
| Dec 3, 2025 | 105.87 | 110.60 | 105.60 | 110.60 | 110.60 | 2.41% | 325 |
| Dec 2, 2025 | 112.00 | 112.00 | 108.00 | 108.00 | 108.00 | -2.61% | 849 |
| Dec 1, 2025 | 111.00 | 111.00 | 110.90 | 110.90 | 110.90 | -5.13% | 2,505 |
| Nov 28, 2025 | 115.00 | 116.90 | 115.00 | 116.90 | 116.90 | 3.45% | 4,103 |
| Nov 26, 2025 | 115.50 | 115.50 | 110.99 | 113.00 | 113.00 | 1.42% | 21,300 |
| Nov 25, 2025 | 113.80 | 114.09 | 111.35 | 111.42 | 111.42 | -2.07% | 7,739 |
| Nov 24, 2025 | 105.90 | 115.92 | 105.90 | 113.78 | 113.78 | 13.78% | 28,432 |
| Nov 21, 2025 | 95.36 | 100.00 | 93.50 | 100.00 | 100.00 | -2.32% | 4,595 |
| Nov 20, 2025 | 107.19 | 109.00 | 102.00 | 102.38 | 102.38 | -3.43% | 3,303 |
| Nov 19, 2025 | 107.11 | 107.17 | 105.31 | 106.02 | 106.02 | -3.62% | 2,747 |
| Nov 18, 2025 | 104.50 | 110.50 | 100.01 | 110.00 | 110.00 | -4.35% | 6,322 |
| Nov 14, 2025 | 118.20 | 118.30 | 110.01 | 115.00 | 115.00 | 1.63% | 4,984 |
| Nov 13, 2025 | 125.00 | 125.00 | 113.00 | 113.15 | 113.15 | -12.29% | 7,506 |
| Nov 12, 2025 | 126.00 | 134.50 | 125.00 | 129.00 | 129.00 | 15.18% | 43,608 |
| Nov 11, 2025 | 119.00 | 123.99 | 112.00 | 112.00 | 112.00 | 5.66% | 15,608 |
| Nov 10, 2025 | 109.00 | 109.00 | 102.00 | 106.00 | 106.00 | 2.42% | 8,221 |
| Nov 7, 2025 | 100.00 | 105.50 | 99.01 | 103.50 | 103.50 | -0.48% | 4,372 |
| Nov 6, 2025 | 112.00 | 112.00 | 104.00 | 104.00 | 104.00 | -9.57% | 2,203 |
| Nov 5, 2025 | 114.50 | 115.99 | 114.50 | 115.00 | 115.00 | 6.47% | 3,150 |
| Nov 4, 2025 | 111.00 | 114.50 | 108.00 | 108.01 | 108.01 | -7.01% | 5,284 |
| Nov 3, 2025 | 124.42 | 124.42 | 116.00 | 116.15 | 116.15 | -9.54% | 6,297 |
| Oct 31, 2025 | 127.00 | 128.40 | 123.90 | 128.40 | 128.40 | 3.22% | 5,577 |
| Oct 30, 2025 | 124.00 | 127.00 | 122.00 | 124.40 | 124.40 | -2.05% | 23,334 |
| Oct 29, 2025 | 122.00 | 130.00 | 122.00 | 127.00 | 127.00 | 1.80% | 8,242 |
| Oct 28, 2025 | 132.00 | 132.10 | 124.75 | 124.75 | 124.75 | -6.90% | 7,151 |
| Oct 27, 2025 | 131.00 | 133.99 | 126.50 | 133.99 | 133.99 | 1.56% | 4,444 |
| Oct 24, 2025 | 128.00 | 134.99 | 128.00 | 131.93 | 131.93 | 5.54% | 12,391 |
| Oct 23, 2025 | 125.00 | 125.00 | 122.00 | 125.00 | 125.00 | 1.63% | 3,291 |
| Oct 22, 2025 | 127.80 | 127.80 | 119.36 | 122.99 | 122.99 | -3.92% | 5,313 |
| Oct 21, 2025 | 136.01 | 136.40 | 128.00 | 128.01 | 128.01 | -6.15% | 2,979 |
| Oct 20, 2025 | 143.00 | 146.29 | 136.38 | 136.40 | 136.40 | 0.01% | 1,857 |
| Oct 17, 2025 | 145.00 | 145.00 | 130.92 | 136.38 | 136.38 | -7.85% | 15,725 |
| Oct 16, 2025 | 153.90 | 153.90 | 142.86 | 148.00 | 148.00 | -5.73% | 4,502 |
| Oct 15, 2025 | 170.00 | 170.00 | 150.00 | 157.00 | 157.00 | -4.86% | 8,119 |
| Oct 14, 2025 | 168.00 | 176.00 | 160.00 | 165.02 | 165.02 | -0.77% | 23,711 |
| Oct 13, 2025 | 147.90 | 166.30 | 147.90 | 166.30 | 166.30 | 23.00% | 27,034 |
| Oct 10, 2025 | 144.00 | 161.35 | 135.20 | 135.20 | 135.20 | 0.90% | 29,394 |
| Oct 9, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | 7 |
| Oct 8, 2025 | 136.00 | 136.00 | 130.50 | 134.00 | 134.00 | -1.47% | 5,871 |
| Oct 7, 2025 | 141.00 | 142.00 | 133.00 | 136.00 | 136.00 | -3.55% | 17,080 |
| Oct 6, 2025 | 133.00 | 143.00 | 133.00 | 141.00 | 141.00 | 6.02% | 3,351 |
| Oct 3, 2025 | 134.60 | 136.49 | 128.00 | 133.00 | 133.00 | -0.75% | 8,951 |
| Oct 2, 2025 | 129.00 | 135.00 | 129.00 | 134.00 | 134.00 | 3.77% | 9,591 |
| Oct 1, 2025 | 126.00 | 130.00 | 126.00 | 129.13 | 129.13 | 9.43% | 2,280 |
| Sep 30, 2025 | 119.00 | 119.50 | 118.00 | 118.00 | 118.00 | -0.86% | 2,202 |
| Sep 29, 2025 | 126.00 | 126.00 | 119.02 | 119.02 | 119.02 | -5.54% | 1,151 |
| Sep 26, 2025 | 136.00 | 136.00 | 123.00 | 126.00 | 126.00 | -6.67% | 2,138 |
| Sep 25, 2025 | 144.00 | 144.00 | 133.50 | 135.00 | 135.00 | -5.06% | 539 |