BigBear.ai Holdings, Inc. (BBAI.WS)
NYSE: BBAI.WS · Real-Time Price · USD · Warrants
2.115
+0.015 (0.71%)
Aug 1, 2025, 4:00 PM - Market closed
BigBear.ai Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2025 | 2.34 | 2.41 | 2.18 | 2.33 | 2.33 | -0.43% | 406,208 |
| Jul 14, 2025 | 2.29 | 2.34 | 2.10 | 2.34 | 2.34 | 10.38% | 279,073 |
| Jul 11, 2025 | 2.31 | 2.34 | 2.04 | 2.12 | 2.12 | -8.42% | 536,933 |
| Jul 10, 2025 | 2.36 | 2.45 | 2.21 | 2.32 | 2.32 | -7.40% | 376,873 |
| Jul 9, 2025 | 2.90 | 2.95 | 2.27 | 2.50 | 2.50 | -8.76% | 897,437 |
| Jul 8, 2025 | 2.75 | 3.09 | 2.56 | 2.74 | 2.74 | 6.00% | 953,385 |
| Jul 7, 2025 | 2.60 | 2.69 | 2.41 | 2.59 | 2.59 | 9.07% | 516,026 |
| Jul 3, 2025 | 2.79 | 2.93 | 2.37 | 2.37 | 2.37 | -10.23% | 981,515 |
| Jul 2, 2025 | 2.38 | 2.78 | 2.30 | 2.64 | 2.64 | 12.01% | 727,207 |
| Jul 1, 2025 | 2.59 | 2.59 | 2.13 | 2.36 | 2.36 | -1.79% | 653,111 |
| Jun 30, 2025 | 2.24 | 2.78 | 2.02 | 2.40 | 2.40 | 32.60% | 1,176,064 |
| Jun 27, 2025 | 1.93 | 1.99 | 1.71 | 1.81 | 1.81 | -4.74% | 510,680 |
| Jun 26, 2025 | 1.70 | 1.93 | 1.69 | 1.90 | 1.90 | 15.85% | 468,958 |
| Jun 25, 2025 | 1.83 | 1.94 | 1.52 | 1.64 | 1.64 | -7.87% | 481,842 |
| Jun 24, 2025 | 1.39 | 1.80 | 1.37 | 1.78 | 1.78 | 31.85% | 754,209 |
| Jun 23, 2025 | 1.24 | 1.35 | 1.13 | 1.35 | 1.35 | 7.14% | 516,827 |
| Jun 20, 2025 | 1.28 | 1.29 | 1.17 | 1.26 | 1.26 | -3.08% | 271,726 |
| Jun 18, 2025 | 1.35 | 1.37 | 1.24 | 1.30 | 1.30 | 1.56% | 234,333 |
| Jun 17, 2025 | 1.34 | 1.46 | 1.28 | 1.28 | 1.28 | -1.54% | 349,908 |
| Jun 16, 2025 | 1.30 | 1.35 | 1.25 | 1.30 | 1.30 | 4.00% | 398,723 |
| Jun 13, 2025 | 1.28 | 1.34 | 1.21 | 1.25 | 1.25 | -6.72% | 294,160 |
| Jun 12, 2025 | 1.34 | 1.37 | 1.28 | 1.34 | 1.34 | -1.47% | 104,988 |
| Jun 11, 2025 | 1.39 | 1.45 | 1.35 | 1.36 | 1.36 | -2.79% | 177,310 |
| Jun 10, 2025 | 1.40 | 1.42 | 1.35 | 1.40 | 1.40 | 2.12% | 135,698 |
| Jun 9, 2025 | 1.31 | 1.40 | 1.31 | 1.37 | 1.37 | 2.24% | 220,088 |
| Jun 6, 2025 | 1.33 | 1.43 | 1.33 | 1.34 | 1.34 | 0.37% | 63,606 |
| Jun 5, 2025 | 1.50 | 1.50 | 1.31 | 1.34 | 1.34 | -11.59% | 239,549 |
| Jun 4, 2025 | 1.27 | 1.52 | 1.27 | 1.51 | 1.51 | 15.27% | 475,310 |
| Jun 3, 2025 | 1.50 | 1.50 | 1.31 | 1.31 | 1.31 | -7.75% | 148,990 |
| Jun 2, 2025 | 1.49 | 1.52 | 1.37 | 1.42 | 1.42 | -2.07% | 234,716 |
| May 30, 2025 | 1.45 | 1.55 | 1.36 | 1.45 | 1.45 | - | 177,241 |
| May 29, 2025 | 1.45 | 1.51 | 1.30 | 1.45 | 1.45 | - | 400,039 |
| May 28, 2025 | 1.49 | 1.63 | 1.37 | 1.45 | 1.45 | -3.01% | 746,483 |
| May 27, 2025 | 1.18 | 1.64 | 1.18 | 1.50 | 1.50 | 27.78% | 763,676 |
| May 23, 2025 | 1.13 | 1.25 | 1.07 | 1.17 | 1.17 | -6.40% | 310,456 |
| May 22, 2025 | 1.14 | 1.27 | 1.05 | 1.25 | 1.25 | 15.74% | 478,813 |
| May 21, 2025 | 1.05 | 1.20 | 1.03 | 1.08 | 1.08 | 1.89% | 517,688 |