BigBear.ai Holdings, Inc. (BBAI.WS)
NYSE: BBAI.WS · Real-Time Price · USD · Warrants
1.340
-0.020 (-1.46%)
At close: Sep 2, 2025, 4:00 PM
1.340
0.00 (0.00%)
After-hours: Sep 2, 2025, 4:10 PM EDT
BigBear.ai Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1.35 | 1.36 | 1.35 | 1.42 | - | 4.41% | 7,724 |
| 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 |
| 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 |