BigBear.ai Holdings, Inc. (BMV:BBAI)
Mexico · Delayed Price · Currency is MXN 69.40
-2.60 (-3.61%)
At close: Jun 12, 2026
BMV:BBAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 72.52 | 72.52 | 69.40 | 69.40 | 69.40 | -3.61% | 838 |
| Jun 11, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.86% | 9 |
| Jun 10, 2026 | 69.00 | 72.08 | 69.00 | 70.00 | 70.00 | - | 9,752 |
| Jun 9, 2026 | 79.50 | 79.50 | 67.40 | 70.00 | 70.00 | -7.76% | 1,869 |
| Jun 8, 2026 | 73.75 | 77.28 | 73.75 | 75.89 | 75.89 | 3.24% | 2,107 |
| Jun 5, 2026 | 86.00 | 86.00 | 72.00 | 73.51 | 73.51 | -11.43% | 7,046 |
| Jun 4, 2026 | 83.11 | 84.55 | 82.80 | 83.00 | 83.00 | -2.34% | 12,001 |
| Jun 3, 2026 | 90.00 | 90.00 | 82.00 | 84.99 | 84.99 | -2.63% | 5,418 |
| Jun 2, 2026 | 91.34 | 91.34 | 86.50 | 87.29 | 87.29 | -6.29% | 5,323 |
| Jun 1, 2026 | 87.80 | 95.00 | 87.50 | 93.15 | 93.15 | 5.85% | 23,504 |
| May 29, 2026 | 86.20 | 89.00 | 82.50 | 88.00 | 88.00 | 2.37% | 4,916 |
| May 28, 2026 | 76.00 | 86.00 | 76.00 | 85.96 | 85.96 | 10.21% | 1,090 |
| May 27, 2026 | 76.00 | 78.00 | 75.01 | 78.00 | 78.00 | 8.33% | 10,134 |
| May 26, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | -1.37% | 2,072 |
| May 25, 2026 | 76.00 | 76.00 | 73.00 | 73.00 | 73.00 | 0.83% | 100 |
| May 22, 2026 | 74.00 | 78.00 | 72.40 | 72.40 | 72.40 | -2.16% | 601 |
| 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 |