BigBear.ai Holdings, Inc. (BBAI.WS)

Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.75	0.75	0.60	0.64	-	-1.54%	64,256
Apr 28, 2026	0.60	0.65	0.58	0.65	0.65	10.19%	44,792
Apr 27, 2026	0.60	0.60	0.57	0.59	0.59	7.25%	30,529
Apr 24, 2026	0.52	0.57	0.52	0.55	0.55	-1.79%	22,861
Apr 23, 2026	0.62	0.62	0.56	0.56	0.56	-9.66%	23,640
Apr 22, 2026	0.61	0.64	0.60	0.62	0.62	-0.74%	75,149
Apr 21, 2026	0.60	0.65	0.60	0.62	0.62	2.80%	86,704
Apr 20, 2026	0.60	0.63	0.57	0.61	0.61	-3.56%	66,506
Apr 17, 2026	0.50	0.66	0.50	0.63	0.63	24.00%	152,217
Apr 16, 2026	0.57	0.57	0.50	0.51	0.51	-7.65%	104,607
Apr 15, 2026	0.42	0.57	0.42	0.55	0.55	23.06%	294,174
Apr 14, 2026	0.41	0.45	0.40	0.45	0.45	10.37%	79,425
Apr 13, 2026	0.39	0.41	0.39	0.41	0.41	-1.17%	44,407
Apr 10, 2026	0.40	0.41	0.39	0.41	0.41	-4.27%	68,990
Apr 9, 2026	0.44	0.47	0.43	0.43	0.43	-9.95%	104,147
Apr 8, 2026	0.50	0.58	0.47	0.48	0.48	3.33%	104,973
Apr 7, 2026	0.45	0.49	0.44	0.46	0.46	-10.66%	37,879
Apr 6, 2026	0.50	0.55	0.49	0.52	0.52	7.29%	16,171
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.