BigBear.ai Holdings, Inc. (BBAI)
NYSE: BBAI · Real-Time Price · USD
2.525
+0.035 (1.41%)
At close: Apr 17, 2025, 4:00 PM
2.530
+0.005 (0.20%)
After-hours: Apr 17, 2025, 7:22 PM EDT
BigBear.ai Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 2.49 | 2.60 | 2.46 | 2.53 | 2.53 | 1.61% | 29,302,960 |
| Apr 16, 2025 | 2.50 | 2.55 | 2.41 | 2.49 | 2.49 | -3.11% | 37,860,783 |
| Apr 15, 2025 | 2.58 | 2.61 | 2.48 | 2.57 | 2.57 | -1.91% | 39,191,503 |
| Apr 14, 2025 | 2.90 | 2.98 | 2.62 | 2.62 | 2.62 | -6.76% | 67,417,418 |
| Apr 11, 2025 | 2.85 | 2.87 | 2.71 | 2.81 | 2.81 | -1.06% | 41,486,081 |
| Apr 10, 2025 | 2.99 | 3.00 | 2.80 | 2.84 | 2.84 | -8.39% | 46,714,099 |
| Apr 9, 2025 | 2.80 | 3.12 | 2.65 | 3.10 | 3.10 | 16.54% | 68,057,556 |
| Apr 8, 2025 | 3.15 | 3.20 | 2.55 | 2.66 | 2.66 | -9.22% | 53,322,411 |
| Apr 7, 2025 | 2.56 | 3.05 | 2.48 | 2.93 | 2.93 | 2.81% | 54,252,175 |
| Apr 4, 2025 | 2.92 | 2.95 | 2.70 | 2.85 | 2.85 | -6.25% | 51,428,306 |
| Apr 3, 2025 | 2.87 | 3.21 | 2.85 | 3.04 | 3.04 | -2.88% | 47,031,274 |
| Apr 2, 2025 | 2.83 | 3.21 | 2.80 | 3.13 | 3.13 | 6.10% | 42,486,907 |
| Apr 1, 2025 | 2.90 | 3.03 | 2.80 | 2.95 | 2.95 | 3.15% | 34,473,727 |
| Mar 31, 2025 | 2.91 | 2.95 | 2.80 | 2.86 | 2.86 | -5.92% | 35,157,809 |
| Mar 28, 2025 | 3.00 | 3.08 | 2.94 | 3.04 | 3.04 | -0.65% | 25,312,438 |
| Mar 27, 2025 | 3.11 | 3.27 | 3.05 | 3.06 | 3.06 | -4.08% | 25,006,464 |
| Mar 26, 2025 | 3.44 | 3.52 | 3.14 | 3.19 | 3.19 | -9.12% | 34,280,360 |
| Mar 25, 2025 | 3.73 | 3.83 | 3.42 | 3.51 | 3.51 | -0.85% | 65,939,471 |
| Mar 24, 2025 | 3.08 | 3.58 | 3.06 | 3.54 | 3.54 | 19.19% | 48,995,140 |
| Mar 21, 2025 | 2.93 | 2.99 | 2.85 | 2.97 | 2.97 | -1.00% | 21,501,228 |
| Mar 20, 2025 | 3.05 | 3.10 | 2.95 | 3.00 | 3.00 | -3.54% | 19,270,093 |
| Mar 19, 2025 | 3.02 | 3.17 | 2.92 | 3.11 | 3.11 | 4.71% | 23,538,476 |
| Mar 18, 2025 | 3.09 | 3.12 | 2.86 | 2.97 | 2.97 | -14.90% | 49,757,920 |
| Mar 17, 2025 | 3.63 | 3.67 | 3.39 | 3.49 | 3.49 | -1.13% | 42,355,499 |
| Mar 14, 2025 | 3.36 | 3.59 | 3.32 | 3.53 | 3.53 | 7.95% | 55,122,153 |
| Mar 13, 2025 | 3.26 | 3.33 | 3.12 | 3.27 | 3.27 | - | 30,810,325 |
| Mar 12, 2025 | 3.38 | 3.47 | 3.14 | 3.27 | 3.27 | 2.83% | 47,821,203 |
| Mar 11, 2025 | 3.03 | 3.24 | 2.93 | 3.18 | 3.18 | 1.27% | 42,521,204 |
| Mar 10, 2025 | 3.48 | 3.57 | 3.05 | 3.14 | 3.14 | -5.99% | 60,647,060 |
| Mar 7, 2025 | 3.53 | 3.54 | 3.13 | 3.34 | 3.34 | -20.48% | 78,654,641 |
| Mar 6, 2025 | 4.49 | 4.54 | 4.10 | 4.20 | 4.20 | -12.50% | 55,737,163 |
| Mar 5, 2025 | 4.73 | 4.80 | 4.45 | 4.80 | 4.80 | 1.91% | 44,050,278 |
| Mar 4, 2025 | 4.52 | 5.00 | 4.39 | 4.71 | 4.71 | -1.05% | 48,713,360 |
| Mar 3, 2025 | 5.49 | 5.65 | 4.69 | 4.76 | 4.76 | -7.75% | 56,290,963 |
| Feb 28, 2025 | 4.99 | 5.34 | 4.80 | 5.16 | 5.16 | 0.78% | 44,205,484 |
| Feb 27, 2025 | 5.91 | 6.03 | 5.06 | 5.12 | 5.12 | -10.02% | 39,244,298 |
| Feb 26, 2025 | 5.91 | 6.26 | 5.53 | 5.69 | 5.69 | 1.61% | 39,564,348 |
| Feb 25, 2025 | 5.78 | 6.17 | 5.25 | 5.60 | 5.60 | -5.72% | 43,421,722 |
| Feb 24, 2025 | 6.72 | 6.74 | 5.88 | 5.94 | 5.94 | -12.52% | 43,317,599 |
| Feb 21, 2025 | 7.75 | 7.88 | 6.70 | 6.79 | 6.79 | -9.59% | 41,455,458 |
| Feb 20, 2025 | 7.31 | 7.65 | 6.73 | 7.51 | 7.51 | -4.57% | 55,554,539 |
| Feb 19, 2025 | 8.30 | 8.48 | 7.68 | 7.87 | 7.87 | -6.53% | 65,282,140 |
| Feb 18, 2025 | 9.00 | 9.45 | 8.27 | 8.42 | 8.42 | -6.65% | 59,371,695 |
| Feb 14, 2025 | 9.39 | 9.58 | 8.56 | 9.02 | 9.02 | -7.77% | 84,258,022 |
| Feb 13, 2025 | 10.28 | 10.36 | 9.06 | 9.78 | 9.78 | 0.41% | 126,712,701 |
| Feb 12, 2025 | 7.70 | 9.93 | 7.55 | 9.74 | 9.74 | 21.75% | 153,707,510 |
| Feb 11, 2025 | 8.47 | 9.41 | 7.87 | 8.00 | 8.00 | -8.26% | 119,094,085 |
| Feb 10, 2025 | 9.43 | 9.70 | 8.20 | 8.72 | 8.72 | 1.51% | 187,527,724 |
| Feb 7, 2025 | 6.77 | 9.31 | 6.52 | 8.59 | 8.59 | 26.88% | 231,271,405 |
| Feb 6, 2025 | 7.48 | 7.82 | 6.67 | 6.77 | 6.77 | -4.78% | 165,866,086 |