BigBear.ai Holdings, Inc. (BBAI)
NYSE: BBAI · Real-Time Price · USD
4.910
+0.680 (16.08%)
At close: Feb 4, 2025, 4:00 PM
4.830
-0.080 (-1.63%)
Pre-market: Feb 5, 2025, 5:51 AM EST
BigBear.ai Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 4.50 | 5.07 | 4.46 | 4.91 | 4.91 | 16.08% | 68,485,842 |
| Feb 3, 2025 | 3.83 | 4.40 | 3.78 | 4.23 | 4.23 | -0.24% | 26,528,325 |
| Jan 31, 2025 | 4.25 | 4.53 | 4.12 | 4.24 | 4.24 | 2.91% | 41,007,080 |
| Jan 30, 2025 | 3.85 | 4.30 | 3.85 | 4.12 | 4.12 | 13.19% | 46,164,490 |
| Jan 29, 2025 | 3.70 | 3.81 | 3.52 | 3.64 | 3.64 | -1.62% | 14,850,098 |
| Jan 28, 2025 | 3.82 | 3.87 | 3.55 | 3.70 | 3.70 | 0.54% | 19,339,658 |
| Jan 27, 2025 | 3.78 | 3.97 | 3.50 | 3.68 | 3.68 | -10.90% | 25,342,040 |
| Jan 24, 2025 | 4.25 | 4.59 | 4.12 | 4.13 | 4.13 | -2.13% | 29,619,523 |
| Jan 23, 2025 | 4.30 | 4.44 | 4.10 | 4.22 | 4.22 | -4.95% | 24,694,464 |
| Jan 22, 2025 | 4.60 | 4.82 | 4.34 | 4.44 | 4.44 | 0.68% | 40,330,817 |
| Jan 21, 2025 | 3.94 | 4.51 | 3.93 | 4.41 | 4.41 | 12.50% | 42,925,045 |
| Jan 17, 2025 | 4.26 | 4.40 | 3.91 | 3.92 | 3.92 | -5.54% | 37,863,806 |
| Jan 16, 2025 | 3.73 | 4.17 | 3.57 | 4.15 | 4.15 | 22.42% | 58,472,340 |
| Jan 15, 2025 | 3.40 | 3.53 | 3.26 | 3.39 | 3.39 | 6.60% | 27,000,226 |
| Jan 14, 2025 | 3.17 | 3.31 | 3.05 | 3.18 | 3.18 | 6.71% | 19,844,527 |
| Jan 13, 2025 | 3.00 | 3.13 | 2.85 | 2.98 | 2.98 | -8.02% | 23,896,992 |
| Jan 10, 2025 | 3.34 | 3.42 | 3.18 | 3.24 | 3.24 | -2.41% | 22,945,409 |
| Jan 8, 2025 | 3.72 | 3.87 | 3.19 | 3.32 | 3.32 | -16.16% | 48,264,987 |
| Jan 7, 2025 | 4.31 | 4.37 | 3.91 | 3.96 | 3.96 | -7.91% | 33,669,686 |
| Jan 6, 2025 | 4.50 | 4.79 | 4.29 | 4.30 | 4.30 | -5.08% | 42,661,606 |
| Jan 3, 2025 | 4.08 | 4.56 | 3.97 | 4.53 | 4.53 | 10.22% | 48,928,840 |
| Jan 2, 2025 | 4.59 | 4.64 | 4.05 | 4.11 | 4.11 | -7.64% | 40,861,595 |
| Dec 31, 2024 | 5.12 | 5.20 | 4.21 | 4.45 | 4.45 | -7.48% | 66,353,014 |
| Dec 30, 2024 | 4.10 | 5.08 | 4.08 | 4.81 | 4.81 | 14.25% | 76,085,041 |
| Dec 27, 2024 | 4.50 | 4.61 | 3.84 | 4.21 | 4.21 | -5.39% | 67,356,620 |
| Dec 26, 2024 | 3.94 | 4.73 | 3.80 | 4.45 | 4.45 | 19.30% | 112,195,662 |
| Dec 24, 2024 | 3.22 | 3.75 | 3.12 | 3.73 | 3.73 | 16.93% | 49,682,014 |
| Dec 23, 2024 | 3.20 | 3.50 | 3.03 | 3.19 | 3.19 | 2.57% | 51,724,646 |
| Dec 20, 2024 | 2.73 | 3.15 | 2.67 | 3.11 | 3.11 | 10.28% | 39,738,958 |
| Dec 19, 2024 | 3.42 | 3.71 | 2.80 | 2.82 | 2.82 | -9.90% | 80,455,653 |
| Dec 18, 2024 | 3.43 | 3.82 | 2.99 | 3.13 | 3.13 | -7.94% | 71,583,879 |
| Dec 17, 2024 | 3.18 | 3.45 | 2.95 | 3.40 | 3.40 | 13.71% | 63,485,671 |
| Dec 16, 2024 | 2.60 | 3.18 | 2.55 | 2.99 | 2.99 | 18.65% | 69,808,810 |
| Dec 13, 2024 | 2.62 | 2.70 | 2.42 | 2.52 | 2.52 | -5.26% | 31,402,124 |
| Dec 12, 2024 | 2.94 | 2.94 | 2.52 | 2.66 | 2.66 | -10.74% | 41,307,932 |
| Dec 11, 2024 | 3.11 | 3.15 | 2.73 | 2.98 | 2.98 | -4.18% | 44,904,698 |
| Dec 10, 2024 | 3.42 | 3.56 | 3.03 | 3.11 | 3.11 | -15.03% | 52,009,195 |
| Dec 9, 2024 | 4.15 | 4.49 | 3.55 | 3.66 | 3.66 | 8.28% | 105,006,484 |
| Dec 6, 2024 | 3.18 | 3.63 | 3.09 | 3.38 | 3.38 | 18.18% | 71,588,991 |
| Dec 5, 2024 | 2.68 | 3.20 | 2.65 | 2.86 | 2.86 | 9.58% | 53,165,781 |
| Dec 4, 2024 | 2.76 | 3.00 | 2.50 | 2.61 | 2.61 | -7.77% | 45,845,136 |
| Dec 3, 2024 | 2.12 | 2.92 | 2.12 | 2.83 | 2.83 | 28.64% | 59,769,830 |
| Dec 2, 2024 | 2.36 | 2.37 | 2.16 | 2.20 | 2.20 | -3.93% | 12,215,836 |
| Nov 29, 2024 | 2.17 | 2.39 | 2.10 | 2.29 | 2.29 | 6.51% | 12,743,803 |
| Nov 27, 2024 | 2.18 | 2.24 | 2.05 | 2.15 | 2.15 | 1.42% | 9,040,409 |
| Nov 26, 2024 | 2.09 | 2.19 | 2.02 | 2.12 | 2.12 | -5.78% | 12,478,587 |
| Nov 25, 2024 | 2.60 | 2.63 | 2.22 | 2.25 | 2.25 | -8.16% | 25,145,832 |
| Nov 22, 2024 | 2.24 | 2.51 | 2.20 | 2.45 | 2.45 | 11.87% | 23,607,080 |
| Nov 21, 2024 | 2.16 | 2.30 | 2.08 | 2.19 | 2.19 | 4.78% | 19,668,409 |
| Nov 20, 2024 | 2.06 | 2.10 | 1.97 | 2.09 | 2.09 | 1.46% | 10,338,322 |
| Nov 19, 2024 | 1.76 | 2.08 | 1.74 | 2.06 | 2.06 | 17.05% | 23,552,177 |
| Nov 18, 2024 | 1.73 | 1.83 | 1.70 | 1.76 | 1.76 | 3.53% | 5,230,786 |
| Nov 15, 2024 | 1.76 | 1.76 | 1.68 | 1.70 | 1.70 | -1.73% | 3,796,481 |
| Nov 14, 2024 | 1.71 | 1.80 | 1.70 | 1.73 | 1.73 | 1.17% | 5,100,191 |
| Nov 13, 2024 | 1.84 | 1.85 | 1.65 | 1.71 | 1.71 | -6.04% | 7,845,582 |
| Nov 12, 2024 | 1.96 | 1.97 | 1.78 | 1.82 | 1.82 | -7.14% | 9,040,246 |
| Nov 11, 2024 | 1.84 | 1.97 | 1.73 | 1.96 | 1.96 | 11.36% | 16,049,691 |
| Nov 8, 2024 | 1.73 | 1.79 | 1.69 | 1.76 | 1.76 | 1.15% | 6,194,921 |
| Nov 7, 2024 | 1.60 | 1.77 | 1.59 | 1.74 | 1.74 | 9.43% | 7,373,018 |
| Nov 6, 2024 | 1.63 | 1.67 | 1.51 | 1.59 | 1.59 | -9.66% | 8,098,311 |
| Nov 5, 2024 | 1.71 | 1.79 | 1.67 | 1.76 | 1.76 | 9.32% | 10,076,870 |
| Nov 4, 2024 | 1.64 | 1.66 | 1.59 | 1.61 | 1.61 | 1.90% | 3,047,400 |
| Nov 1, 2024 | 1.64 | 1.66 | 1.58 | 1.58 | 1.58 | -0.63% | 2,727,898 |
| Oct 31, 2024 | 1.68 | 1.69 | 1.56 | 1.59 | 1.59 | -5.36% | 3,888,910 |
| Oct 30, 2024 | 1.74 | 1.76 | 1.68 | 1.68 | 1.68 | -5.08% | 2,638,676 |
| Oct 29, 2024 | 1.75 | 1.80 | 1.70 | 1.77 | 1.77 | 2.31% | 4,189,215 |
| Oct 28, 2024 | 1.61 | 1.75 | 1.59 | 1.73 | 1.73 | 8.81% | 5,505,398 |
| Oct 25, 2024 | 1.66 | 1.66 | 1.58 | 1.59 | 1.59 | -2.45% | 2,364,877 |
| Oct 24, 2024 | 1.63 | 1.66 | 1.60 | 1.63 | 1.63 | 1.87% | 2,914,990 |
| Oct 23, 2024 | 1.69 | 1.70 | 1.56 | 1.60 | 1.60 | -6.43% | 4,627,399 |
| Oct 22, 2024 | 1.71 | 1.74 | 1.70 | 1.71 | 1.71 | -1.16% | 2,091,090 |
| Oct 21, 2024 | 1.74 | 1.77 | 1.66 | 1.73 | 1.73 | -1.14% | 3,570,104 |
| Oct 18, 2024 | 1.72 | 1.84 | 1.71 | 1.75 | 1.75 | 2.94% | 4,289,709 |
| Oct 17, 2024 | 1.73 | 1.76 | 1.66 | 1.70 | 1.70 | -2.86% | 3,921,869 |
| Oct 16, 2024 | 1.79 | 1.80 | 1.71 | 1.75 | 1.75 | -0.57% | 3,957,423 |
| Oct 15, 2024 | 1.89 | 1.89 | 1.71 | 1.76 | 1.76 | -7.85% | 8,902,744 |
| Oct 14, 2024 | 1.68 | 1.94 | 1.67 | 1.91 | 1.91 | 18.63% | 22,688,110 |
| Oct 11, 2024 | 1.50 | 1.61 | 1.50 | 1.61 | 1.61 | 7.33% | 2,870,295 |
| Oct 10, 2024 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | -2.60% | 1,475,881 |
| Oct 9, 2024 | 1.52 | 1.54 | 1.48 | 1.54 | 1.54 | 1.99% | 1,705,785 |
| Oct 8, 2024 | 1.56 | 1.56 | 1.50 | 1.51 | 1.51 | -1.95% | 1,362,119 |
| Oct 7, 2024 | 1.59 | 1.61 | 1.52 | 1.54 | 1.54 | 1.99% | 3,233,778 |
| Oct 4, 2024 | 1.49 | 1.53 | 1.47 | 1.51 | 1.51 | 1.34% | 1,692,811 |
| Oct 3, 2024 | 1.39 | 1.49 | 1.38 | 1.49 | 1.49 | 7.97% | 2,472,970 |
| Oct 2, 2024 | 1.42 | 1.42 | 1.37 | 1.38 | 1.38 | - | 2,027,064 |
| Oct 1, 2024 | 1.44 | 1.46 | 1.36 | 1.38 | 1.38 | -5.48% | 2,328,533 |
| Sep 30, 2024 | 1.53 | 1.55 | 1.45 | 1.46 | 1.46 | -5.81% | 2,719,009 |
| Sep 27, 2024 | 1.57 | 1.60 | 1.53 | 1.55 | 1.55 | -1.27% | 1,907,869 |
| Sep 26, 2024 | 1.57 | 1.59 | 1.53 | 1.57 | 1.57 | 1.29% | 1,667,955 |
| Sep 25, 2024 | 1.53 | 1.58 | 1.50 | 1.55 | 1.55 | - | 1,805,926 |
| Sep 24, 2024 | 1.55 | 1.56 | 1.51 | 1.55 | 1.55 | -0.64% | 1,270,928 |
| Sep 23, 2024 | 1.60 | 1.60 | 1.53 | 1.56 | 1.56 | -1.27% | 1,486,400 |
| Sep 20, 2024 | 1.57 | 1.60 | 1.55 | 1.58 | 1.58 | - | 4,731,974 |
| Sep 19, 2024 | 1.62 | 1.63 | 1.56 | 1.58 | 1.58 | 1.28% | 2,151,604 |
| Sep 18, 2024 | 1.60 | 1.65 | 1.55 | 1.56 | 1.56 | -2.50% | 2,126,196 |
| Sep 17, 2024 | 1.60 | 1.66 | 1.58 | 1.60 | 1.60 | 1.27% | 2,611,299 |
| Sep 16, 2024 | 1.59 | 1.59 | 1.55 | 1.58 | 1.58 | - | 1,309,451 |
| Sep 13, 2024 | 1.56 | 1.60 | 1.54 | 1.58 | 1.58 | 1.94% | 2,077,304 |
| Sep 12, 2024 | 1.54 | 1.58 | 1.51 | 1.55 | 1.55 | - | 1,897,415 |
| Sep 11, 2024 | 1.48 | 1.55 | 1.45 | 1.55 | 1.55 | 4.03% | 2,262,037 |