BigBear.ai Holdings, Inc. (BBAI.WS)
NYSE: BBAI.WS · Real-Time Price · USD · Warrants
2.330
-0.315 (-11.91%)
At close: Sep 25, 2025, 4:00 PM EDT
2.450
+0.120 (5.15%)
After-hours: Sep 25, 2025, 6:07 PM EDT
BigBear.ai Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 3.00 | 3.04 | 2.62 | 2.65 | 2.65 | -9.14% | 454,470 |
| Sep 23, 2025 | 2.85 | 3.00 | 2.75 | 2.91 | 2.91 | 15.29% | 541,063 |
| Sep 22, 2025 | 2.59 | 2.59 | 2.19 | 2.53 | 2.53 | 1.41% | 364,083 |
| Sep 19, 2025 | 2.22 | 2.55 | 2.22 | 2.49 | 2.49 | 14.22% | 452,080 |
| Sep 18, 2025 | 2.15 | 2.28 | 2.08 | 2.18 | 2.18 | 5.83% | 192,452 |
| Sep 17, 2025 | 1.89 | 2.20 | 1.83 | 2.06 | 2.06 | 10.16% | 400,365 |
| Sep 16, 2025 | 1.60 | 1.94 | 1.56 | 1.87 | 1.87 | 27.21% | 562,823 |
| Sep 15, 2025 | 1.57 | 1.57 | 1.43 | 1.47 | 1.47 | 2.08% | 93,091 |
| Sep 12, 2025 | 1.35 | 1.44 | 1.30 | 1.44 | 1.44 | 12.50% | 324,800 |
| Sep 11, 2025 | 1.30 | 1.33 | 1.25 | 1.28 | 1.28 | 3.23% | 146,267 |
| Sep 10, 2025 | 1.35 | 1.35 | 1.23 | 1.24 | 1.24 | -0.80% | 130,787 |
| Sep 9, 2025 | 1.30 | 1.35 | 1.21 | 1.25 | 1.25 | -4.58% | 172,101 |
| Sep 8, 2025 | 1.30 | 1.35 | 1.30 | 1.31 | 1.31 | -0.76% | 142,746 |
| Sep 5, 2025 | 1.29 | 1.33 | 1.27 | 1.32 | 1.32 | -0.75% | 42,337 |
| Sep 4, 2025 | 1.30 | 1.34 | 1.30 | 1.33 | 1.33 | -0.75% | 35,101 |
| Sep 3, 2025 | 1.32 | 1.41 | 1.30 | 1.34 | 1.34 | - | 112,210 |
| Sep 2, 2025 | 1.35 | 1.42 | 1.32 | 1.34 | 1.34 | -1.47% | 45,440 |
| Aug 29, 2025 | 1.43 | 1.43 | 1.33 | 1.36 | 1.36 | -0.73% | 106,185 |
| Aug 28, 2025 | 1.38 | 1.43 | 1.37 | 1.37 | 1.37 | - | 85,644 |
| Aug 27, 2025 | 1.51 | 1.51 | 1.36 | 1.37 | 1.37 | -3.52% | 78,691 |
| Aug 26, 2025 | 1.40 | 1.48 | 1.36 | 1.42 | 1.42 | 2.60% | 193,186 |
| Aug 25, 2025 | 1.45 | 1.49 | 1.37 | 1.38 | 1.38 | -8.95% | 153,269 |
| Aug 22, 2025 | 1.55 | 1.59 | 1.44 | 1.52 | 1.52 | -1.94% | 270,905 |
| Aug 21, 2025 | 1.60 | 1.60 | 1.51 | 1.55 | 1.55 | -6.06% | 47,568 |
| Aug 20, 2025 | 1.51 | 1.68 | 1.46 | 1.65 | 1.65 | 6.45% | 164,858 |
| Aug 19, 2025 | 1.83 | 1.83 | 1.52 | 1.55 | 1.55 | -10.92% | 225,561 |
| Aug 18, 2025 | 1.85 | 1.85 | 1.67 | 1.74 | 1.74 | -2.03% | 125,290 |
| Aug 15, 2025 | 1.60 | 1.80 | 1.60 | 1.78 | 1.78 | 4.47% | 184,607 |
| Aug 14, 2025 | 1.59 | 1.75 | 1.59 | 1.70 | 1.70 | 1.25% | 251,469 |
| Aug 13, 2025 | 1.95 | 1.95 | 1.65 | 1.68 | 1.68 | -3.00% | 338,650 |
| Aug 12, 2025 | 1.27 | 1.84 | 1.27 | 1.73 | 1.73 | -27.54% | 1,331,743 |
| Aug 11, 2025 | 2.30 | 2.47 | 2.21 | 2.39 | 2.39 | 3.42% | 717,807 |
| Aug 8, 2025 | 2.10 | 2.31 | 2.10 | 2.31 | 2.31 | 7.94% | 452,626 |
| Aug 7, 2025 | 2.19 | 2.24 | 2.08 | 2.14 | 2.14 | 2.39% | 239,886 |
| Aug 6, 2025 | 2.16 | 2.26 | 2.09 | 2.09 | 2.09 | -8.13% | 338,540 |
| Aug 5, 2025 | 2.30 | 2.40 | 2.23 | 2.28 | 2.28 | -1.09% | 288,860 |
| Aug 4, 2025 | 2.16 | 2.38 | 2.14 | 2.30 | 2.30 | 8.75% | 403,739 |
| Aug 1, 2025 | 2.08 | 2.20 | 2.00 | 2.12 | 2.12 | 0.71% | 263,497 |
| Jul 31, 2025 | 2.15 | 2.25 | 2.08 | 2.10 | 2.10 | 1.69% | 184,560 |
| Jul 30, 2025 | 2.08 | 2.14 | 2.04 | 2.07 | 2.07 | 0.24% | 165,405 |
| Jul 29, 2025 | 2.25 | 2.26 | 2.05 | 2.06 | 2.06 | -9.65% | 604,444 |
| Jul 28, 2025 | 2.39 | 2.39 | 2.25 | 2.28 | 2.28 | -2.98% | 244,671 |
| Jul 25, 2025 | 2.54 | 2.54 | 2.27 | 2.35 | 2.35 | -3.29% | 262,886 |
| Jul 24, 2025 | 2.45 | 2.56 | 2.43 | 2.43 | 2.43 | -5.08% | 248,528 |
| Jul 23, 2025 | 2.26 | 2.57 | 2.26 | 2.56 | 2.56 | 11.79% | 455,614 |
| Jul 22, 2025 | 2.39 | 2.39 | 2.15 | 2.29 | 2.29 | -2.14% | 411,679 |
| Jul 21, 2025 | 2.45 | 2.84 | 2.30 | 2.34 | 2.34 | -6.77% | 715,612 |
| Jul 18, 2025 | 2.76 | 2.79 | 2.41 | 2.51 | 2.51 | -4.56% | 881,567 |
| Jul 17, 2025 | 2.40 | 2.79 | 2.35 | 2.63 | 2.63 | 14.85% | 891,324 |
| Jul 16, 2025 | 2.31 | 2.45 | 2.22 | 2.29 | 2.29 | -1.72% | 323,761 |