BigBear.ai Holdings, Inc. (FRA:28K1)
Germany · Delayed Price · Currency is EUR 5.28
-0.25 (-4.45%)
At close: Dec 1, 2025
BigBear.ai Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 5.26 | 5.31 | 5.26 | 5.28 | 5.28 | -4.45% | 225 |
| Nov 28, 2025 | 5.24 | 5.53 | 5.24 | 5.53 | 5.53 | 6.64% | 380 |
| Nov 27, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -3.14% | - |
| Nov 26, 2025 | 5.30 | 5.44 | 5.30 | 5.35 | 5.35 | 2.92% | 1,831 |
| Nov 25, 2025 | 5.34 | 5.34 | 5.20 | 5.20 | 5.20 | -2.07% | 5,000 |
| Nov 24, 2025 | 4.79 | 5.31 | 4.79 | 5.31 | 5.31 | 15.43% | 7,000 |
| Nov 21, 2025 | 4.74 | 4.80 | 4.56 | 4.60 | 4.60 | -6.22% | 5,260 |
| Nov 20, 2025 | 5.23 | 5.43 | 4.91 | 4.91 | 4.91 | -2.87% | 7,052 |
| Nov 19, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 9.88% | - |
| Nov 18, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -5.24% | - |
| Nov 17, 2025 | 5.25 | 5.41 | 4.85 | 4.85 | 4.85 | -7.62% | 5,800 |
| Nov 14, 2025 | 5.34 | 5.45 | 5.19 | 5.25 | 5.25 | -2.78% | 21,250 |
| Nov 13, 2025 | 6.10 | 6.20 | 5.40 | 5.40 | 5.40 | -10.00% | 8,320 |
| Nov 12, 2025 | 5.39 | 6.29 | 5.39 | 6.00 | 6.00 | 10.33% | 1,433 |
| Nov 11, 2025 | 5.66 | 6.18 | 5.25 | 5.44 | 5.44 | 6.63% | 14,609 |
| Nov 10, 2025 | 4.97 | 5.20 | 4.97 | 5.10 | 5.10 | 6.74% | 2,500 |
| Nov 7, 2025 | 4.96 | 4.96 | 4.65 | 4.78 | 4.78 | -2.85% | 1,355 |
| Nov 6, 2025 | 5.26 | 5.26 | 4.92 | 4.92 | 4.92 | -9.06% | 2,025 |
| Nov 5, 2025 | 5.19 | 5.41 | 4.99 | 5.41 | 5.41 | 8.25% | 8,440 |
| Nov 4, 2025 | 5.26 | 5.26 | 5.00 | 5.00 | 5.00 | -8.73% | 4,500 |
| Nov 3, 2025 | 5.89 | 5.89 | 5.47 | 5.47 | 5.47 | -8.00% | 3,000 |
| Oct 31, 2025 | 5.77 | 5.95 | 5.77 | 5.95 | 5.95 | 2.59% | 870 |
| Oct 30, 2025 | 5.86 | 5.96 | 5.80 | 5.80 | 5.80 | -1.36% | 6,320 |
| Oct 29, 2025 | 5.83 | 5.99 | 5.83 | 5.88 | 5.88 | 1.84% | 4,880 |
| Oct 28, 2025 | 6.02 | 6.05 | 5.77 | 5.77 | 5.77 | -4.53% | 2,568 |
| Oct 27, 2025 | 6.26 | 6.26 | 6.05 | 6.05 | 6.05 | -1.34% | 330 |
| Oct 24, 2025 | 6.07 | 6.31 | 6.07 | 6.13 | 6.13 | 5.18% | 5,425 |
| Oct 23, 2025 | 5.68 | 5.95 | 5.68 | 5.83 | 5.83 | 1.22% | 5,784 |
| Oct 22, 2025 | 5.98 | 6.01 | 5.53 | 5.76 | 5.76 | -7.22% | 20,350 |
| Oct 21, 2025 | 6.41 | 6.47 | 6.21 | 6.21 | 6.21 | -2.94% | 6,141 |
| Oct 20, 2025 | 6.52 | 6.89 | 6.39 | 6.39 | 6.39 | -0.47% | 7,062 |
| Oct 17, 2025 | 6.28 | 6.50 | 6.00 | 6.42 | 6.42 | -4.89% | 13,045 |
| Oct 16, 2025 | 7.16 | 7.45 | 6.69 | 6.75 | 6.75 | -2.68% | 6,551 |
| Oct 15, 2025 | 7.90 | 8.00 | 6.94 | 6.94 | 6.94 | -9.82% | 11,957 |
| Oct 14, 2025 | 7.40 | 8.00 | 7.12 | 7.70 | 7.70 | -0.54% | 16,115 |
| Oct 13, 2025 | 6.63 | 7.80 | 6.63 | 7.74 | 7.74 | 23.53% | 29,181 |
| Oct 10, 2025 | 6.41 | 7.51 | 6.26 | 6.26 | 6.26 | 1.20% | 25,554 |
| Oct 9, 2025 | 6.19 | 6.19 | 6.10 | 6.19 | 6.19 | -0.16% | 1,150 |
| Oct 8, 2025 | 6.30 | 6.47 | 6.19 | 6.20 | 6.20 | -4.88% | 608 |
| Oct 7, 2025 | 6.41 | 6.70 | 6.40 | 6.52 | 6.52 | -0.24% | 8,970 |
| Oct 6, 2025 | 5.95 | 6.54 | 5.95 | 6.53 | 6.53 | 7.40% | 12,170 |
| Oct 3, 2025 | 6.16 | 6.35 | 6.08 | 6.08 | 6.08 | -0.72% | 209 |
| Oct 2, 2025 | 5.88 | 6.13 | 5.88 | 6.13 | 6.13 | 3.62% | 5,307 |
| Oct 1, 2025 | 5.38 | 5.94 | 5.38 | 5.91 | 5.91 | 11.33% | 4,420 |
| Sep 30, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -8.41% | - |
| Sep 29, 2025 | 5.62 | 5.80 | 5.62 | 5.80 | 5.80 | 2.18% | 600 |
| Sep 26, 2025 | 5.98 | 6.15 | 5.68 | 5.68 | 5.68 | -5.53% | 2,650 |
| Sep 25, 2025 | 6.35 | 6.50 | 5.99 | 6.01 | 6.01 | -7.28% | 6,510 |
| Sep 24, 2025 | 6.40 | 6.97 | 6.40 | 6.48 | 6.48 | -7.43% | 11,000 |
| Sep 23, 2025 | 5.90 | 7.00 | 5.90 | 7.00 | 7.00 | 20.56% | 30,312 |