BigBear.ai Holdings, Inc. (BBAI)
NYSE: BBAI · Real-Time Price · USD
3.160
-0.090 (-2.77%)
At close: May 9, 2025, 4:00 PM
3.140
-0.020 (-0.63%)
After-hours: May 9, 2025, 7:59 PM EDT

BigBear.ai Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 20253.273.293.083.163.16-2.77%43,968,033
May 8, 20253.143.283.103.253.256.56%54,462,775
May 7, 20253.083.112.963.053.05-1.29%44,573,554
May 6, 20253.093.193.013.093.09-3.74%62,440,977
May 5, 20253.313.343.083.213.21-4.46%62,075,116
May 2, 20253.123.433.083.363.360.60%90,396,243
May 1, 20253.563.583.323.343.34-2.05%75,383,109
Apr 30, 20253.363.453.233.413.41-4.75%48,041,042
Apr 29, 20253.603.713.453.583.580.28%60,665,792
Apr 28, 20253.793.793.383.573.571.13%96,801,929
Apr 25, 20252.973.662.913.533.5321.31%125,625,884
Apr 24, 20252.702.922.692.912.917.78%35,380,418
Apr 23, 20252.712.822.662.702.705.06%42,655,297
Apr 22, 20252.442.602.432.572.577.53%42,886,151
Apr 21, 20252.462.482.362.392.39-5.53%28,914,022
Apr 17, 20252.492.602.462.532.531.61%29,302,960
Apr 16, 20252.502.552.412.492.49-3.11%37,860,783
Apr 15, 20252.582.612.482.572.57-1.91%39,191,503
Apr 14, 20252.902.982.622.622.62-6.76%67,417,418
Apr 11, 20252.852.872.712.812.81-1.06%41,486,081
Apr 10, 20252.993.002.802.842.84-8.39%46,714,099
Apr 9, 20252.803.122.653.103.1016.54%68,057,556
Apr 8, 20253.153.202.552.662.66-9.22%53,322,411
Apr 7, 20252.563.052.482.932.932.81%54,252,175
Apr 4, 20252.922.952.702.852.85-6.25%51,428,306
Apr 3, 20252.873.212.853.043.04-2.88%47,031,274
Apr 2, 20252.833.212.803.133.136.10%42,486,907
Apr 1, 20252.903.032.802.952.953.15%34,473,727
Mar 31, 20252.912.952.802.862.86-5.92%35,157,809
Mar 28, 20253.003.082.943.043.04-0.65%25,312,438
Mar 27, 20253.113.273.053.063.06-4.08%25,006,464
Mar 26, 20253.443.523.143.193.19-9.12%34,280,360
Mar 25, 20253.733.833.423.513.51-0.85%65,939,471
Mar 24, 20253.083.583.063.543.5419.19%48,995,140
Mar 21, 20252.932.992.852.972.97-1.00%21,501,228
Mar 20, 20253.053.102.953.003.00-3.54%19,270,093
Mar 19, 20253.023.172.923.113.114.71%23,538,476
Mar 18, 20253.093.122.862.972.97-14.90%49,757,920
Mar 17, 20253.633.673.393.493.49-1.13%42,355,499
Mar 14, 20253.363.593.323.533.537.95%55,122,153
Mar 13, 20253.263.333.123.273.27-30,810,325
Mar 12, 20253.383.473.143.273.272.83%47,821,203
Mar 11, 20253.033.242.933.183.181.27%42,521,204
Mar 10, 20253.483.573.053.143.14-5.99%60,647,060
Mar 7, 20253.533.543.133.343.34-20.48%78,654,641
Mar 6, 20254.494.544.104.204.20-12.50%55,737,163
Mar 5, 20254.734.804.454.804.801.91%44,050,278
Mar 4, 20254.525.004.394.714.71-1.05%48,713,360
Mar 3, 20255.495.654.694.764.76-7.75%56,290,963
Feb 28, 20254.995.344.805.165.160.78%44,205,484