BigBear.ai Holdings, Inc. (BMV:BBAI)
Mexico · Delayed Price · Currency is MXN 52.98
-2.02 (-3.67%)
At close: Aug 28, 2026
BMV:BBAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 53.00 | 55.35 | 53.00 | 55.00 | 55.00 | 6.80% | 182 |
| Aug 26, 2026 | 52.00 | 52.00 | 51.00 | 51.50 | 51.50 | -1.72% | 221 |
| Aug 25, 2026 | 52.40 | 53.00 | 52.40 | 52.40 | 52.40 | -0.19% | 460 |
| Aug 24, 2026 | 53.00 | 53.10 | 52.50 | 52.50 | 52.50 | -3.67% | 1,143 |
| Aug 21, 2026 | 51.41 | 54.50 | 51.41 | 54.50 | 54.50 | 4.81% | 226 |
| Aug 20, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -2.66% | 95 |
| Aug 19, 2026 | 54.00 | 54.00 | 53.00 | 53.42 | 53.42 | -1.07% | 130 |
| Aug 18, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | -0.92% | 669 |
| Aug 17, 2026 | 55.32 | 55.32 | 54.50 | 54.50 | 54.50 | -2.50% | 114 |
| Aug 14, 2026 | 56.90 | 56.90 | 55.90 | 55.90 | 55.90 | 1.64% | 44 |
| Aug 13, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -0.78% | 160 |
| Aug 12, 2026 | 56.50 | 56.50 | 55.35 | 55.43 | 55.43 | -2.75% | 324 |
| Aug 11, 2026 | 55.25 | 57.00 | 55.25 | 57.00 | 57.00 | 3.22% | 78 |
| Aug 10, 2026 | 56.00 | 56.00 | 53.40 | 55.22 | 55.22 | -1.57% | 1,473 |
| Aug 7, 2026 | 53.50 | 56.10 | 53.50 | 56.10 | 56.10 | 9.74% | 396 |
| Aug 6, 2026 | 51.55 | 51.55 | 51.06 | 51.12 | 51.12 | -1.31% | 252 |
| Aug 5, 2026 | 53.00 | 53.00 | 51.80 | 51.80 | 51.80 | -5.82% | 191 |
| Aug 4, 2026 | 51.00 | 55.00 | 51.00 | 55.00 | 55.00 | 11.49% | 531 |
| Aug 3, 2026 | 48.59 | 50.00 | 48.00 | 49.33 | 49.33 | 1.71% | 1,139 |
| Jul 31, 2026 | 50.85 | 50.85 | 47.00 | 48.50 | 48.50 | -2.06% | 1,203 |
| Jul 30, 2026 | 47.52 | 49.52 | 47.52 | 49.52 | 49.52 | 7.65% | 67 |
| Jul 29, 2026 | 47.00 | 47.50 | 46.00 | 46.00 | 46.00 | -5.56% | 208 |
| Jul 28, 2026 | 48.53 | 49.00 | 47.00 | 48.71 | 48.71 | -2.58% | 357 |
| Jul 27, 2026 | 50.60 | 50.80 | 48.64 | 50.00 | 50.00 | 2.80% | 227 |
| Jul 24, 2026 | 49.00 | 49.57 | 48.00 | 48.64 | 48.64 | -2.33% | 493 |
| Jul 23, 2026 | 50.00 | 52.00 | 49.80 | 49.80 | 49.80 | -0.10% | 698 |
| Jul 22, 2026 | 50.00 | 51.00 | 49.85 | 49.85 | 49.85 | -1.97% | 2,340 |
| Jul 21, 2026 | 51.56 | 51.56 | 50.85 | 50.85 | 50.85 | 2.73% | 3,680 |
| Jul 20, 2026 | 50.00 | 50.49 | 48.01 | 49.50 | 49.50 | -0.92% | 573 |
| Jul 17, 2026 | 50.00 | 51.59 | 49.95 | 49.96 | 49.96 | -2.04% | 682 |
| Jul 16, 2026 | 54.00 | 54.00 | 51.00 | 51.00 | 51.00 | -6.59% | 291 |
| Jul 15, 2026 | 54.00 | 54.60 | 54.00 | 54.60 | 54.60 | 1.39% | 961 |
| Jul 14, 2026 | 54.50 | 54.70 | 53.85 | 53.85 | 53.85 | -0.30% | 14,938 |
| Jul 13, 2026 | 56.01 | 56.01 | 54.00 | 54.01 | 54.01 | -5.25% | 861 |
| Jul 10, 2026 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -1.89% | 8,111 |
| Jul 9, 2026 | 60.00 | 60.00 | 58.00 | 58.10 | 58.10 | -0.09% | 716 |
| Jul 8, 2026 | 59.83 | 59.83 | 58.00 | 58.15 | 58.15 | -3.08% | 223 |
| Jul 7, 2026 | 62.50 | 62.50 | 60.00 | 60.00 | 60.00 | -4.08% | 190 |
| Jul 6, 2026 | 62.50 | 64.00 | 62.50 | 62.55 | 62.55 | 0.89% | 158 |
| Jul 3, 2026 | 61.18 | 62.00 | 61.18 | 62.00 | 62.00 | -1.12% | 22 |
| Jul 2, 2026 | 62.50 | 62.70 | 62.00 | 62.70 | 62.70 | -2.64% | 94 |
| Jul 1, 2026 | 65.34 | 65.88 | 64.40 | 64.40 | 64.40 | -0.45% | 247 |
| Jun 30, 2026 | 64.26 | 64.80 | 63.00 | 64.69 | 64.69 | 2.55% | 1,201 |
| Jun 29, 2026 | 63.00 | 64.00 | 63.00 | 63.08 | 63.08 | 1.74% | 106 |
| Jun 26, 2026 | 60.70 | 62.00 | 60.70 | 62.00 | 62.00 | 4.20% | 755 |
| Jun 25, 2026 | 62.02 | 62.02 | 59.00 | 59.50 | 59.50 | -4.03% | 243 |
| Jun 24, 2026 | 65.60 | 65.60 | 62.00 | 62.00 | 62.00 | -7.32% | 650 |
| Jun 23, 2026 | 67.00 | 67.01 | 66.75 | 66.90 | 66.90 | 1.36% | 160 |
| Jun 22, 2026 | 66.69 | 67.00 | 66.00 | 66.00 | 66.00 | -2.51% | 781 |
| Jun 19, 2026 | 68.00 | 68.00 | 67.70 | 67.70 | 67.70 | 1.04% | 53 |