BigBear.ai Holdings, Inc. (BBAI)
NYSE: BBAI · Real-Time Price · USD
2.090
+0.030 (1.46%)
At close: Nov 20, 2024, 4:00 PM
2.060
-0.030 (-1.44%)
Pre-market: Nov 21, 2024, 5:46 AM EST
BigBear.ai Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.06 | 2.10 | 1.97 | 2.09 | 2.09 | 1.46% | 10,100,971 |
| 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 |
| Sep 10, 2024 | 1.42 | 1.49 | 1.39 | 1.49 | 1.49 | 4.20% | 1,785,107 |
| Sep 9, 2024 | 1.32 | 1.43 | 1.30 | 1.43 | 1.43 | 10.85% | 3,229,495 |
| Sep 6, 2024 | 1.35 | 1.36 | 1.29 | 1.29 | 1.29 | -4.44% | 2,141,964 |
| Sep 5, 2024 | 1.39 | 1.41 | 1.35 | 1.35 | 1.35 | -2.88% | 2,153,540 |
| Sep 4, 2024 | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | -3.47% | 2,163,293 |
| Sep 3, 2024 | 1.60 | 1.62 | 1.42 | 1.44 | 1.44 | -9.43% | 3,733,008 |
| Aug 30, 2024 | 1.62 | 1.63 | 1.54 | 1.59 | 1.59 | -1.85% | 2,468,844 |
| Aug 29, 2024 | 1.60 | 1.67 | 1.58 | 1.62 | 1.62 | 3.18% | 3,286,940 |
| Aug 28, 2024 | 1.70 | 1.70 | 1.56 | 1.57 | 1.57 | -7.10% | 4,201,686 |
| Aug 27, 2024 | 1.63 | 1.71 | 1.59 | 1.69 | 1.69 | 2.42% | 3,647,076 |
| Aug 26, 2024 | 1.70 | 1.71 | 1.61 | 1.65 | 1.65 | -4.07% | 4,223,412 |
| Aug 23, 2024 | 1.55 | 1.75 | 1.54 | 1.72 | 1.72 | 6.17% | 9,024,518 |
| Aug 22, 2024 | 1.66 | 1.68 | 1.53 | 1.62 | 1.62 | -4.14% | 10,917,857 |
| Aug 21, 2024 | 1.79 | 1.96 | 1.63 | 1.69 | 1.69 | 27.07% | 79,219,122 |
| Aug 20, 2024 | 1.36 | 1.36 | 1.30 | 1.33 | 1.33 | -2.92% | 13,327,349 |
| Aug 19, 2024 | 1.26 | 1.37 | 1.26 | 1.37 | 1.37 | 8.73% | 2,399,477 |
| Aug 16, 2024 | 1.28 | 1.30 | 1.24 | 1.26 | 1.26 | -2.33% | 1,387,105 |
| Aug 15, 2024 | 1.26 | 1.31 | 1.24 | 1.29 | 1.29 | 6.61% | 2,506,051 |
| Aug 14, 2024 | 1.30 | 1.31 | 1.21 | 1.21 | 1.21 | -5.47% | 3,821,752 |
| Aug 13, 2024 | 1.37 | 1.39 | 1.25 | 1.28 | 1.28 | -5.19% | 3,880,706 |
| Aug 12, 2024 | 1.23 | 1.41 | 1.20 | 1.35 | 1.35 | 11.57% | 8,608,696 |
| Aug 9, 2024 | 1.23 | 1.25 | 1.21 | 1.21 | 1.21 | -1.63% | 1,230,058 |
| Aug 8, 2024 | 1.21 | 1.25 | 1.18 | 1.23 | 1.23 | 3.36% | 2,423,905 |
| Aug 7, 2024 | 1.27 | 1.28 | 1.17 | 1.19 | 1.19 | -3.25% | 3,010,329 |
| Aug 6, 2024 | 1.28 | 1.28 | 1.21 | 1.23 | 1.23 | -0.81% | 1,638,339 |
| Aug 5, 2024 | 1.17 | 1.28 | 1.17 | 1.24 | 1.24 | -7.46% | 3,288,038 |
| Aug 2, 2024 | 1.31 | 1.40 | 1.28 | 1.34 | 1.34 | -4.29% | 4,151,137 |
| Aug 1, 2024 | 1.53 | 1.54 | 1.40 | 1.40 | 1.40 | -7.28% | 3,102,522 |
| Jul 31, 2024 | 1.47 | 1.57 | 1.46 | 1.51 | 1.51 | 4.14% | 2,429,328 |
| Jul 30, 2024 | 1.44 | 1.47 | 1.37 | 1.45 | 1.45 | 2.11% | 3,010,186 |
| Jul 29, 2024 | 1.52 | 1.53 | 1.42 | 1.42 | 1.42 | -6.58% | 2,588,621 |
| Jul 26, 2024 | 1.55 | 1.56 | 1.48 | 1.52 | 1.52 | -1.30% | 2,668,672 |
| Jul 25, 2024 | 1.49 | 1.54 | 1.44 | 1.54 | 1.54 | 0.65% | 3,401,058 |
| Jul 24, 2024 | 1.50 | 1.54 | 1.47 | 1.53 | 1.53 | -0.65% | 2,509,092 |
| Jul 23, 2024 | 1.50 | 1.55 | 1.49 | 1.54 | 1.54 | 2.67% | 2,076,834 |
| Jul 22, 2024 | 1.48 | 1.51 | 1.44 | 1.50 | 1.50 | 1.35% | 2,000,769 |
| Jul 19, 2024 | 1.49 | 1.52 | 1.45 | 1.48 | 1.48 | - | 1,427,054 |
| Jul 18, 2024 | 1.57 | 1.59 | 1.46 | 1.48 | 1.48 | -3.90% | 2,636,281 |
| Jul 17, 2024 | 1.61 | 1.66 | 1.50 | 1.54 | 1.54 | -7.23% | 5,932,580 |
| Jul 16, 2024 | 1.58 | 1.67 | 1.54 | 1.66 | 1.66 | 6.41% | 3,794,204 |
| Jul 15, 2024 | 1.62 | 1.63 | 1.55 | 1.56 | 1.56 | -3.11% | 2,675,307 |
| Jul 12, 2024 | 1.58 | 1.61 | 1.55 | 1.61 | 1.61 | 0.63% | 3,032,663 |
| Jul 11, 2024 | 1.59 | 1.63 | 1.53 | 1.60 | 1.60 | 3.23% | 4,437,879 |
| Jul 10, 2024 | 1.44 | 1.56 | 1.43 | 1.55 | 1.55 | 6.90% | 4,829,318 |
| Jul 9, 2024 | 1.49 | 1.50 | 1.43 | 1.45 | 1.45 | -2.03% | 2,450,864 |
| Jul 8, 2024 | 1.43 | 1.51 | 1.41 | 1.48 | 1.48 | 3.50% | 2,267,819 |
| Jul 5, 2024 | 1.45 | 1.46 | 1.40 | 1.43 | 1.43 | -3.38% | 2,310,643 |
| Jul 3, 2024 | 1.44 | 1.50 | 1.44 | 1.48 | 1.48 | 2.07% | 1,847,691 |
| Jul 2, 2024 | 1.44 | 1.47 | 1.41 | 1.45 | 1.45 | -0.68% | 1,357,708 |