BigBear.ai Holdings, Inc. (BBAI.WS)
NYSE: BBAI.WS · Real-Time Price · USD · Warrants
0.4800
+0.0298 (6.62%)
At close: Apr 2, 2026, 4:00 PM EDT
0.4800
0.00 (0.00%)
After-hours: Apr 2, 2026, 7:00 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.45 | 0.54 | 0.45 | 0.48 | 0.48 | 6.62% | 31,107 |
| Apr 1, 2026 | 0.56 | 0.56 | 0.45 | 0.45 | 0.45 | -0.02% | 70,804 |
| Mar 31, 2026 | 0.42 | 0.46 | 0.34 | 0.45 | 0.45 | 8.27% | 89,600 |
| Mar 30, 2026 | 0.50 | 0.50 | 0.39 | 0.42 | 0.42 | -0.98% | 9,965 |
| Mar 27, 2026 | 0.43 | 0.46 | 0.37 | 0.42 | 0.42 | -6.87% | 52,543 |
| Mar 26, 2026 | 0.49 | 0.54 | 0.44 | 0.45 | 0.45 | -12.77% | 16,060 |
| Mar 25, 2026 | 0.59 | 0.60 | 0.50 | 0.52 | 0.52 | -5.52% | 82,454 |
| Mar 24, 2026 | 0.55 | 0.57 | 0.54 | 0.55 | 0.55 | -4.00% | 26,568 |
| Mar 23, 2026 | 0.57 | 0.61 | 0.55 | 0.57 | 0.57 | 3.60% | 26,124 |
| Mar 20, 2026 | 0.60 | 0.62 | 0.55 | 0.55 | 0.55 | -9.13% | 51,454 |
| Mar 19, 2026 | 0.63 | 0.63 | 0.60 | 0.61 | 0.61 | -4.04% | 68,219 |
| Mar 18, 2026 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | -1.82% | 38,566 |
| Mar 17, 2026 | 0.65 | 0.68 | 0.64 | 0.64 | 0.64 | -3.35% | 54,893 |
| Mar 16, 2026 | 0.75 | 0.75 | 0.65 | 0.67 | 0.67 | -5.00% | 54,080 |
| Mar 13, 2026 | 0.72 | 0.74 | 0.70 | 0.70 | 0.70 | -5.41% | 110,443 |
| Mar 12, 2026 | 0.75 | 0.75 | 0.72 | 0.74 | 0.74 | -1.33% | 20,575 |
| Mar 11, 2026 | 0.73 | 0.81 | 0.73 | 0.75 | 0.75 | -0.13% | 20,268 |
| Mar 10, 2026 | 0.79 | 0.81 | 0.75 | 0.75 | 0.75 | -2.47% | 79,952 |
| Mar 9, 2026 | 0.82 | 0.82 | 0.75 | 0.77 | 0.77 | -6.10% | 65,175 |
| Mar 6, 2026 | 0.70 | 0.85 | 0.70 | 0.82 | 0.82 | 17.13% | 236,026 |
| Mar 5, 2026 | 0.70 | 0.74 | 0.70 | 0.70 | 0.70 | 0.01% | 44,246 |
| Mar 4, 2026 | 0.75 | 0.75 | 0.69 | 0.70 | 0.70 | 1.45% | 29,701 |
| Mar 3, 2026 | 0.72 | 0.75 | 0.66 | 0.69 | 0.69 | -12.66% | 106,861 |
| Mar 2, 2026 | 0.77 | 0.79 | 0.72 | 0.79 | 0.79 | 14.49% | 132,163 |
| Feb 27, 2026 | 0.79 | 0.81 | 0.63 | 0.69 | 0.69 | -12.66% | 184,931 |
| Feb 26, 2026 | 0.76 | 0.81 | 0.76 | 0.79 | 0.79 | 3.95% | 42,073 |
| Feb 25, 2026 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | 1.29% | 61,091 |
| Feb 24, 2026 | 0.73 | 0.77 | 0.73 | 0.75 | 0.75 | 5.68% | 42,380 |
| Feb 23, 2026 | 0.75 | 0.78 | 0.71 | 0.71 | 0.71 | -6.58% | 55,538 |
| Feb 20, 2026 | 0.81 | 0.83 | 0.76 | 0.76 | 0.76 | -2.56% | 73,048 |
| Feb 19, 2026 | 0.80 | 0.82 | 0.78 | 0.78 | 0.78 | -2.49% | 88,314 |
| Feb 18, 2026 | 0.73 | 0.81 | 0.73 | 0.80 | 0.80 | 5.25% | 44,901 |
| Feb 17, 2026 | 0.76 | 0.77 | 0.72 | 0.76 | 0.76 | -0.65% | 64,450 |
| Feb 13, 2026 | 0.80 | 0.88 | 0.75 | 0.77 | 0.76 | -3.16% | 213,512 |
| Feb 12, 2026 | 0.90 | 0.92 | 0.79 | 0.79 | 0.79 | -13.93% | 215,570 |
| Feb 11, 2026 | 0.99 | 0.99 | 0.88 | 0.92 | 0.92 | -6.34% | 87,699 |
| Feb 10, 2026 | 1.05 | 1.08 | 0.98 | 0.98 | 0.98 | -8.41% | 116,109 |
| Feb 9, 2026 | 0.95 | 1.15 | 0.95 | 1.07 | 1.07 | 2.88% | 148,385 |
| Feb 6, 2026 | 0.86 | 1.08 | 0.86 | 1.04 | 1.04 | 34.49% | 335,298 |
| Feb 5, 2026 | 0.96 | 0.99 | 0.77 | 0.77 | 0.77 | -23.44% | 129,584 |
| Feb 4, 2026 | 1.17 | 1.17 | 0.94 | 1.01 | 1.01 | -15.83% | 224,874 |
| Feb 3, 2026 | 1.38 | 1.38 | 1.17 | 1.20 | 1.20 | 3.45% | 160,066 |
| Feb 2, 2026 | 1.34 | 1.34 | 1.16 | 1.16 | 1.16 | -8.66% | 104,144 |
| Jan 30, 2026 | 1.56 | 1.56 | 1.21 | 1.27 | 1.27 | -13.01% | 174,273 |
| Jan 29, 2026 | 1.53 | 1.69 | 1.46 | 1.46 | 1.46 | -9.88% | 185,236 |
| Jan 28, 2026 | 1.69 | 1.80 | 1.60 | 1.62 | 1.62 | -4.14% | 105,934 |
| Jan 27, 2026 | 1.51 | 1.72 | 1.51 | 1.69 | 1.69 | 9.03% | 135,584 |
| Jan 26, 2026 | 1.53 | 1.64 | 1.50 | 1.55 | 1.55 | -1.90% | 76,277 |
| Jan 23, 2026 | 1.58 | 1.67 | 1.52 | 1.58 | 1.58 | -3.66% | 145,035 |
| Jan 22, 2026 | 1.64 | 1.66 | 1.58 | 1.64 | 1.64 | 2.50% | 81,735 |