BigBear.ai Holdings, Inc. (BBAI.WS)
NYSE: BBAI.WS · Real-Time Price · USD · Warrants
1.120
+0.411 (58.04%)
Apr 25, 2025, 4:00 PM EDT - Market closed
BigBear.ai Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.72 | 1.14 | 0.71 | 1.11 | 1.11 | 56.64% | 861,825 |
| Apr 24, 2025 | 0.66 | 0.71 | 0.65 | 0.71 | 0.71 | 5.77% | 163,671 |
| Apr 23, 2025 | 0.68 | 0.69 | 0.62 | 0.67 | 0.67 | 8.06% | 93,019 |
| Apr 22, 2025 | 0.54 | 0.63 | 0.54 | 0.62 | 0.62 | 8.77% | 109,795 |
| Apr 21, 2025 | 0.62 | 0.64 | 0.53 | 0.57 | 0.57 | -5.00% | 133,758 |
| Apr 17, 2025 | 0.63 | 0.67 | 0.60 | 0.60 | 0.60 | -4.76% | 150,381 |
| Apr 16, 2025 | 0.66 | 0.72 | 0.60 | 0.63 | 0.63 | -6.45% | 90,315 |
| Apr 15, 2025 | 0.75 | 0.75 | 0.66 | 0.67 | 0.67 | -5.80% | 201,293 |
| Apr 14, 2025 | 0.75 | 0.80 | 0.70 | 0.71 | 0.71 | -2.07% | 184,399 |
| Apr 11, 2025 | 0.73 | 0.75 | 0.71 | 0.73 | 0.73 | 1.39% | 56,574 |
| Apr 10, 2025 | 0.75 | 0.75 | 0.70 | 0.72 | 0.72 | -10.00% | 54,893 |
| Apr 9, 2025 | 0.72 | 0.83 | 0.69 | 0.80 | 0.80 | 13.48% | 229,506 |
| Apr 8, 2025 | 0.79 | 0.85 | 0.62 | 0.71 | 0.71 | -0.70% | 345,955 |
| Apr 7, 2025 | 0.68 | 0.73 | 0.60 | 0.71 | 0.71 | -1.39% | 179,178 |
| Apr 4, 2025 | 0.77 | 0.79 | 0.68 | 0.72 | 0.72 | -9.09% | 282,714 |
| Apr 3, 2025 | 0.81 | 0.84 | 0.68 | 0.79 | 0.79 | -5.71% | 268,386 |
| Apr 2, 2025 | 0.80 | 0.88 | 0.75 | 0.84 | 0.84 | 6.33% | 148,810 |
| Apr 1, 2025 | 0.85 | 0.88 | 0.72 | 0.79 | 0.79 | -3.66% | 359,942 |
| Mar 31, 2025 | 0.90 | 0.90 | 0.82 | 0.82 | 0.82 | -11.84% | 161,678 |
| Mar 28, 2025 | 0.95 | 1.00 | 0.93 | 0.93 | 0.93 | -4.52% | 176,842 |
| Mar 27, 2025 | 0.97 | 1.04 | 0.95 | 0.97 | 0.97 | 0.42% | 83,535 |
| Mar 26, 2025 | 1.05 | 1.08 | 0.95 | 0.97 | 0.97 | -8.49% | 212,277 |
| Mar 25, 2025 | 1.15 | 1.34 | 1.05 | 1.06 | 1.06 | 1.92% | 464,953 |
| Mar 24, 2025 | 1.00 | 1.04 | 0.92 | 1.04 | 1.04 | 13.04% | 293,222 |
| Mar 21, 2025 | 0.90 | 1.04 | 0.89 | 0.92 | 0.92 | -1.08% | 104,284 |
| Mar 20, 2025 | 0.97 | 0.98 | 0.91 | 0.93 | 0.93 | -3.41% | 117,224 |
| Mar 19, 2025 | 0.90 | 0.98 | 0.90 | 0.96 | 0.96 | 2.03% | 262,841 |
| Mar 18, 2025 | 0.98 | 1.00 | 0.93 | 0.94 | 0.94 | -8.38% | 476,449 |
| Mar 17, 2025 | 1.05 | 1.15 | 0.98 | 1.03 | 1.03 | 6.19% | 328,252 |
| Mar 14, 2025 | 0.94 | 1.01 | 0.86 | 0.97 | 0.97 | 10.23% | 373,288 |
| Mar 13, 2025 | 0.89 | 0.90 | 0.83 | 0.88 | 0.88 | -2.76% | 79,293 |
| Mar 12, 2025 | 0.96 | 0.96 | 0.84 | 0.91 | 0.91 | 11.05% | 206,381 |
| Mar 11, 2025 | 0.79 | 0.86 | 0.76 | 0.81 | 0.81 | 4.48% | 249,879 |
| Mar 10, 2025 | 0.90 | 0.97 | 0.75 | 0.78 | 0.78 | -16.13% | 388,834 |
| Mar 7, 2025 | 1.02 | 1.02 | 0.86 | 0.93 | 0.93 | -21.19% | 616,119 |
| Mar 6, 2025 | 1.35 | 1.46 | 1.13 | 1.18 | 1.18 | -15.71% | 647,155 |
| Mar 5, 2025 | 1.39 | 1.51 | 1.36 | 1.40 | 1.40 | 2.19% | 405,408 |
| Mar 4, 2025 | 1.40 | 1.50 | 1.28 | 1.37 | 1.37 | -7.43% | 437,243 |
| Mar 3, 2025 | 1.62 | 1.76 | 1.48 | 1.48 | 1.48 | 1.37% | 392,219 |
| Feb 28, 2025 | 1.30 | 1.49 | 1.29 | 1.46 | 1.46 | 2.82% | 229,993 |
| Feb 27, 2025 | 1.81 | 1.81 | 1.41 | 1.42 | 1.42 | -7.19% | 313,905 |
| Feb 26, 2025 | 1.60 | 1.87 | 1.52 | 1.53 | 1.53 | 0.66% | 275,058 |
| Feb 25, 2025 | 1.98 | 1.98 | 1.41 | 1.52 | 1.52 | -16.48% | 391,304 |
| Feb 24, 2025 | 2.11 | 2.13 | 1.79 | 1.82 | 1.82 | -13.74% | 224,435 |
| Feb 21, 2025 | 2.63 | 2.64 | 1.99 | 2.11 | 2.11 | -15.50% | 558,191 |
| Feb 20, 2025 | 2.60 | 2.65 | 2.26 | 2.50 | 2.50 | -5.77% | 532,292 |
| Feb 19, 2025 | 2.75 | 3.02 | 2.60 | 2.65 | 2.65 | -11.31% | 455,678 |
| Feb 18, 2025 | 3.27 | 3.46 | 2.81 | 2.99 | 2.99 | -11.07% | 334,436 |
| Feb 14, 2025 | 3.62 | 3.62 | 3.11 | 3.36 | 3.36 | -11.35% | 650,090 |
| Feb 13, 2025 | 3.95 | 4.00 | 3.51 | 3.79 | 3.79 | 4.70% | 864,421 |