BigBear.ai Holdings, Inc. (BBAI.WS)
NYSE: BBAI.WS · Real-Time Price · USD · Warrants
1.250
+0.170 (15.75%)
May 22, 2025, 4:00 PM - Market closed
BigBear.ai Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 1.28 | 1.28 | 1.02 | 1.06 | 1.06 | -8.62% | 247,847 |
| May 19, 2025 | 1.12 | 1.16 | 1.00 | 1.16 | 1.16 | 3.57% | 132,744 |
| May 16, 2025 | 1.12 | 1.23 | 1.08 | 1.12 | 1.12 | 0.90% | 205,655 |
| May 15, 2025 | 1.20 | 1.22 | 1.08 | 1.11 | 1.11 | -5.93% | 236,708 |
| May 14, 2025 | 1.15 | 1.31 | 1.11 | 1.18 | 1.18 | 22.92% | 495,019 |
| May 13, 2025 | 0.85 | 1.02 | 0.83 | 0.96 | 0.96 | 14.57% | 461,267 |
| May 12, 2025 | 0.90 | 0.97 | 0.81 | 0.84 | 0.84 | -0.25% | 267,849 |
| May 9, 2025 | 0.94 | 0.94 | 0.80 | 0.84 | 0.84 | -2.33% | 152,972 |
| May 8, 2025 | 0.82 | 0.88 | 0.82 | 0.86 | 0.86 | 7.49% | 199,248 |
| May 7, 2025 | 0.90 | 0.90 | 0.80 | 0.80 | 0.80 | -4.29% | 154,931 |
| May 6, 2025 | 0.87 | 0.90 | 0.81 | 0.84 | 0.84 | -3.92% | 155,894 |
| May 5, 2025 | 0.95 | 0.95 | 0.84 | 0.87 | 0.87 | -6.45% | 243,336 |
| May 2, 2025 | 0.98 | 1.00 | 0.92 | 0.93 | 0.93 | -9.17% | 277,848 |
| May 1, 2025 | 1.09 | 1.09 | 0.98 | 1.02 | 1.02 | 3.43% | 264,418 |
| Apr 30, 2025 | 1.01 | 1.10 | 0.97 | 0.99 | 0.99 | -14.66% | 256,806 |
| Apr 29, 2025 | 1.19 | 1.19 | 1.01 | 1.16 | 1.16 | 1.75% | 382,621 |
| Apr 28, 2025 | 1.22 | 1.22 | 1.02 | 1.14 | 1.14 | 2.70% | 395,878 |
| 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 |