BigBear.ai Holdings, Inc. (BMV:BBAI)
Mexico · Delayed Price · Currency is MXN 50.85
+1.35 (2.73%)
At close: Jul 21, 2026
BMV:BBAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 66.33 | 67.48 | 66.00 | 67.00 | 67.00 | -1.47% | 261 |
| Jun 17, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | - | 275 |
| Jun 16, 2026 | 70.00 | 70.00 | 67.00 | 68.00 | 68.00 | -2.86% | 2,111 |
| Jun 15, 2026 | 72.40 | 72.40 | 70.00 | 70.00 | 70.00 | 0.86% | 268 |
| 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% | 2,078 |
| 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 |