BigBear.ai Holdings, Inc. (BBAI)
NYSE: BBAI · Real-Time Price · USD
3.960
-0.190 (-4.58%)
At close: Feb 27, 2026, 4:00 PM EST
3.960
0.00 (0.00%)
After-hours: Feb 27, 2026, 6:35 PM EST
BigBear.ai Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.00 | 4.03 | 3.83 | 3.93 | 3.93 | -5.33% | 26,019,917 |
| Feb 26, 2026 | 3.96 | 4.15 | 3.93 | 4.15 | 4.15 | 5.60% | 39,997,701 |
| Feb 25, 2026 | 3.97 | 4.06 | 3.88 | 3.93 | 3.93 | 0.77% | 26,326,648 |
| Feb 24, 2026 | 3.70 | 3.97 | 3.69 | 3.90 | 3.90 | 5.12% | 36,375,215 |
| Feb 23, 2026 | 3.80 | 3.91 | 3.67 | 3.71 | 3.71 | -3.89% | 36,909,820 |
| Feb 20, 2026 | 4.11 | 4.27 | 3.82 | 3.86 | 3.86 | -7.88% | 39,082,101 |
| Feb 19, 2026 | 4.01 | 4.20 | 3.96 | 4.19 | 4.19 | 2.44% | 36,094,659 |
| Feb 18, 2026 | 3.95 | 4.21 | 3.89 | 4.09 | 4.09 | 3.81% | 38,065,684 |
| Feb 17, 2026 | 3.99 | 4.08 | 3.88 | 3.94 | 3.94 | -3.43% | 43,343,984 |
| Feb 13, 2026 | 4.17 | 4.28 | 4.03 | 4.08 | 4.08 | -0.49% | 38,145,909 |
| Feb 12, 2026 | 4.44 | 4.47 | 3.97 | 4.10 | 4.10 | -7.45% | 61,689,693 |
| Feb 11, 2026 | 4.61 | 4.64 | 4.26 | 4.43 | 4.43 | -2.85% | 54,406,391 |
| Feb 10, 2026 | 4.88 | 4.92 | 4.52 | 4.56 | 4.56 | -6.37% | 67,047,870 |
| Feb 9, 2026 | 4.56 | 4.92 | 4.55 | 4.87 | 4.87 | 3.18% | 58,295,483 |
| Feb 6, 2026 | 4.26 | 4.82 | 4.19 | 4.72 | 4.72 | 15.69% | 56,329,455 |
| Feb 5, 2026 | 4.30 | 4.48 | 4.00 | 4.08 | 4.08 | -9.33% | 70,193,216 |
| Feb 4, 2026 | 4.88 | 4.90 | 4.40 | 4.50 | 4.50 | -9.09% | 69,721,350 |
| Feb 3, 2026 | 4.95 | 5.00 | 4.70 | 4.95 | 4.95 | 3.56% | 71,095,712 |
| Feb 2, 2026 | 5.04 | 5.07 | 4.78 | 4.78 | 4.78 | -5.16% | 48,508,527 |
| Jan 30, 2026 | 5.41 | 5.53 | 4.97 | 5.04 | 5.04 | -8.70% | 85,550,786 |
| Jan 29, 2026 | 5.97 | 5.99 | 5.42 | 5.52 | 5.52 | -8.15% | 101,636,896 |
| Jan 28, 2026 | 6.29 | 6.56 | 5.89 | 6.01 | 6.01 | -2.44% | 87,274,359 |
| Jan 27, 2026 | 5.72 | 6.20 | 5.67 | 6.16 | 6.16 | 7.69% | 91,687,425 |
| Jan 26, 2026 | 5.84 | 6.05 | 5.65 | 5.72 | 5.72 | -1.72% | 54,480,725 |
| Jan 23, 2026 | 5.87 | 6.03 | 5.74 | 5.82 | 5.82 | -1.85% | 85,274,218 |
| Jan 22, 2026 | 5.79 | 6.02 | 5.71 | 5.93 | 5.93 | 3.85% | 76,867,359 |
| Jan 21, 2026 | 5.99 | 6.13 | 5.33 | 5.71 | 5.71 | -3.87% | 115,259,264 |
| Jan 20, 2026 | 5.87 | 6.19 | 5.81 | 5.94 | 5.94 | -2.94% | 115,773,394 |
| Jan 16, 2026 | 6.20 | 6.36 | 6.04 | 6.12 | 6.12 | -0.81% | 91,452,211 |
| Jan 15, 2026 | 6.29 | 6.62 | 6.16 | 6.17 | 6.17 | -1.44% | 126,154,707 |
| Jan 14, 2026 | 6.07 | 6.33 | 5.86 | 6.26 | 6.26 | 2.79% | 90,910,977 |
| Jan 13, 2026 | 6.39 | 6.46 | 5.98 | 6.09 | 6.09 | -3.49% | 66,805,099 |
| Jan 12, 2026 | 6.16 | 6.35 | 6.06 | 6.31 | 6.31 | 1.77% | 62,505,330 |
| Jan 9, 2026 | 6.24 | 6.51 | 6.15 | 6.20 | 6.20 | 0.49% | 71,199,806 |
| Jan 8, 2026 | 5.95 | 6.28 | 5.90 | 6.17 | 6.17 | 3.01% | 59,763,807 |
| Jan 7, 2026 | 6.15 | 6.35 | 5.96 | 5.99 | 5.99 | -6.55% | 62,801,725 |
| Jan 6, 2026 | 5.91 | 6.41 | 5.83 | 6.41 | 6.41 | 9.01% | 93,122,951 |
| Jan 5, 2026 | 5.87 | 5.95 | 5.56 | 5.88 | 5.88 | 0.68% | 74,603,711 |
| Jan 2, 2026 | 5.60 | 5.85 | 5.42 | 5.84 | 5.84 | 8.15% | 54,859,286 |
| Dec 31, 2025 | 5.46 | 5.54 | 5.30 | 5.40 | 5.40 | -1.82% | 34,111,992 |
| Dec 30, 2025 | 5.69 | 5.70 | 5.44 | 5.50 | 5.50 | -3.00% | 41,776,044 |
| Dec 29, 2025 | 5.63 | 5.86 | 5.59 | 5.67 | 5.67 | -1.05% | 43,340,879 |
| Dec 26, 2025 | 6.05 | 6.05 | 5.69 | 5.73 | 5.73 | -4.98% | 40,784,498 |
| Dec 24, 2025 | 6.09 | 6.12 | 5.96 | 6.03 | 6.03 | -1.47% | 27,947,737 |
| Dec 23, 2025 | 6.25 | 6.46 | 6.07 | 6.12 | 6.12 | -4.23% | 52,639,374 |
| Dec 22, 2025 | 6.35 | 6.55 | 6.17 | 6.39 | 6.39 | 2.08% | 77,869,600 |
| Dec 19, 2025 | 5.74 | 6.34 | 5.70 | 6.26 | 6.26 | 11.19% | 210,497,798 |
| Dec 18, 2025 | 5.67 | 5.79 | 5.52 | 5.63 | 5.63 | 3.49% | 191,453,620 |
| Dec 17, 2025 | 5.89 | 5.98 | 5.42 | 5.44 | 5.44 | -7.17% | 133,777,463 |
| Dec 16, 2025 | 5.96 | 6.12 | 5.81 | 5.86 | 5.86 | -1.84% | 101,691,881 |