BigBear.ai Holdings, Inc. (BMV:BBAI)
Mexico · Delayed Price · Currency is MXN 74.00
+4.00 (5.71%)
At close: May 21, 2026
BMV:BBAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 70.00 | 74.00 | 69.18 | 74.00 | 74.00 | 5.71% | 25,739 |
| May 20, 2026 | 71.20 | 71.20 | 70.00 | 70.00 | 70.00 | 1.45% | 2,793 |
| May 19, 2026 | 69.00 | 69.00 | 66.19 | 69.00 | 69.00 | - | 54,935 |
| May 18, 2026 | 72.00 | 72.00 | 66.50 | 69.00 | 69.00 | -4.17% | 1,820 |
| May 15, 2026 | 76.00 | 76.00 | 71.90 | 72.00 | 72.00 | -4.00% | 1,309 |
| May 14, 2026 | 72.01 | 75.00 | 72.00 | 75.00 | 75.00 | 4.17% | 146 |
| May 13, 2026 | 73.00 | 76.43 | 70.60 | 72.00 | 72.00 | -2.70% | 417 |
| May 12, 2026 | 72.00 | 74.00 | 70.77 | 74.00 | 74.00 | -0.35% | 11,369 |
| May 11, 2026 | 71.49 | 75.50 | 71.49 | 74.26 | 74.26 | 4.86% | 17,471 |
| May 8, 2026 | 69.04 | 71.30 | 69.04 | 70.82 | 70.82 | -1.64% | 8,683 |
| May 7, 2026 | 75.00 | 76.50 | 72.00 | 72.00 | 72.00 | -5.72% | 2,670 |
| May 6, 2026 | 69.69 | 76.37 | 69.69 | 76.37 | 76.37 | 5.25% | 4,351 |
| May 5, 2026 | 75.00 | 75.00 | 69.67 | 72.56 | 72.56 | -0.87% | 22,215 |
| May 4, 2026 | 70.00 | 75.10 | 70.00 | 73.20 | 73.20 | 5.32% | 4,613 |
| Apr 30, 2026 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | 4.51% | 927 |
| Apr 29, 2026 | 72.70 | 72.70 | 66.50 | 66.50 | 66.50 | -7.24% | 1,932 |
| Apr 28, 2026 | 67.60 | 72.40 | 66.10 | 71.69 | 71.69 | 10.29% | 5,560 |
| Apr 27, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 500 |
| Apr 24, 2026 | 65.20 | 65.39 | 63.10 | 65.00 | 65.00 | -1.52% | 200 |
| Apr 23, 2026 | 68.00 | 68.00 | 65.00 | 66.00 | 66.00 | -3.65% | 736 |
| Apr 22, 2026 | 67.00 | 68.50 | 67.00 | 68.50 | 68.50 | 2.65% | 516 |
| Apr 21, 2026 | 66.90 | 70.20 | 66.10 | 66.73 | 66.73 | -0.28% | 10,071 |
| Apr 20, 2026 | 68.75 | 68.75 | 66.40 | 66.92 | 66.92 | -2.73% | 217 |
| Apr 17, 2026 | 65.00 | 70.16 | 65.00 | 68.80 | 68.80 | 5.85% | 1,389 |
| Apr 16, 2026 | 66.39 | 67.00 | 64.30 | 65.00 | 65.00 | -0.76% | 1,308 |
| Apr 15, 2026 | 65.00 | 65.50 | 64.00 | 65.50 | 65.50 | 9.17% | 899 |
| Apr 14, 2026 | 59.49 | 61.80 | 59.49 | 60.00 | 60.00 | 3.45% | 210 |
| Apr 13, 2026 | 56.50 | 58.36 | 56.50 | 58.00 | 58.00 | 1.84% | 1,102 |
| Apr 10, 2026 | 57.00 | 58.20 | 56.95 | 56.95 | 56.95 | -1.03% | 1,614 |
| Apr 9, 2026 | 58.00 | 58.07 | 57.54 | 57.54 | 57.54 | -4.47% | 445 |
| Apr 8, 2026 | 65.53 | 65.70 | 60.23 | 60.23 | 60.23 | -3.32% | 3,225 |
| Apr 7, 2026 | 62.00 | 62.30 | 60.00 | 62.30 | 62.30 | -1.27% | 202 |
| Apr 6, 2026 | 63.16 | 63.16 | 63.10 | 63.10 | 63.10 | -3.69% | 26 |
| Apr 1, 2026 | 64.10 | 65.52 | 64.10 | 65.52 | 65.52 | 4.00% | 864 |
| Mar 31, 2026 | 58.50 | 63.00 | 58.50 | 63.00 | 63.00 | 12.50% | 2,603 |
| Mar 30, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | -2.22% | 25 |
| Mar 27, 2026 | 59.11 | 59.11 | 57.27 | 57.27 | 57.27 | -6.25% | 3,354 |
| Mar 26, 2026 | 63.30 | 63.30 | 61.09 | 61.09 | 61.09 | -1.47% | 255 |
| Mar 25, 2026 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | -3.13% | 3,660 |
| Mar 24, 2026 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | -3.03% | 2,094 |
| Mar 23, 2026 | 63.41 | 66.95 | 63.41 | 66.00 | 66.00 | 3.92% | 1,703 |
| Mar 20, 2026 | 65.03 | 65.05 | 63.39 | 63.51 | 63.51 | -3.77% | 166 |
| Mar 19, 2026 | 67.10 | 67.10 | 66.00 | 66.00 | 66.00 | -3.86% | 1,239 |
| Mar 18, 2026 | 70.14 | 70.14 | 68.00 | 68.65 | 68.65 | -2.62% | 1,201 |
| Mar 17, 2026 | 70.01 | 72.00 | 70.00 | 70.50 | 70.50 | -0.98% | 96 |
| Mar 12, 2026 | 73.79 | 73.79 | 71.20 | 71.20 | 71.20 | -0.42% | 2,807 |
| Mar 11, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 10 |
| Mar 10, 2026 | 74.80 | 74.80 | 71.00 | 71.50 | 71.50 | -3.14% | 1,855 |
| Mar 9, 2026 | 72.54 | 75.00 | 71.00 | 73.82 | 73.82 | -5.36% | 202 |
| Mar 6, 2026 | 73.49 | 78.11 | 73.49 | 78.00 | 78.00 | 10.64% | 1,408 |