BigBear.ai Holdings, Inc. (BBAI)
NYSE: BBAI · Real-Time Price · USD
5.04
-0.48 (-8.70%)
At close: Jan 30, 2026, 4:00 PM EST
5.10
+0.06 (1.19%)
After-hours: Jan 30, 2026, 7:59 PM EST
BigBear.ai Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 6.38 | 6.41 | 5.78 | 5.97 | 5.97 | -6.43% | 127,669,504 |
| Dec 12, 2025 | 6.67 | 6.97 | 6.17 | 6.38 | 6.38 | -5.34% | 163,294,844 |
| Dec 11, 2025 | 6.49 | 6.85 | 6.31 | 6.74 | 6.74 | 1.97% | 105,809,871 |
| Dec 10, 2025 | 6.62 | 7.00 | 6.47 | 6.61 | 6.61 | -1.49% | 102,914,550 |
| Dec 9, 2025 | 6.44 | 6.72 | 6.35 | 6.71 | 6.71 | 2.29% | 94,922,279 |
| Dec 8, 2025 | 7.00 | 7.01 | 6.41 | 6.56 | 6.56 | -3.81% | 103,316,884 |
| Dec 5, 2025 | 6.84 | 7.04 | 6.54 | 6.82 | 6.82 | -2.85% | 113,407,624 |
| Dec 4, 2025 | 6.10 | 7.18 | 6.05 | 7.02 | 7.02 | 15.08% | 170,692,771 |
| Dec 3, 2025 | 5.80 | 6.12 | 5.62 | 6.10 | 6.10 | 5.35% | 80,147,863 |
| Dec 2, 2025 | 6.09 | 6.16 | 5.78 | 5.79 | 5.79 | -4.30% | 59,959,702 |
| Dec 1, 2025 | 6.14 | 6.23 | 5.98 | 6.05 | 6.05 | -4.57% | 73,024,102 |
| Nov 28, 2025 | 6.07 | 6.44 | 6.04 | 6.34 | 6.34 | 5.32% | 71,670,206 |
| Nov 26, 2025 | 6.27 | 6.30 | 5.99 | 6.02 | 6.02 | -2.75% | 87,739,714 |
| Nov 25, 2025 | 6.13 | 6.22 | 5.90 | 6.19 | 6.19 | -1.28% | 85,030,017 |
| Nov 24, 2025 | 5.54 | 6.28 | 5.50 | 6.27 | 6.27 | 16.11% | 99,676,755 |
| Nov 21, 2025 | 5.55 | 5.67 | 5.03 | 5.40 | 5.40 | -2.00% | 97,370,337 |
| Nov 20, 2025 | 6.15 | 6.49 | 5.49 | 5.51 | 5.51 | -5.65% | 96,223,389 |
| Nov 19, 2025 | 5.90 | 6.11 | 5.71 | 5.84 | 5.84 | -2.34% | 90,458,763 |
| Nov 18, 2025 | 5.53 | 6.21 | 5.43 | 5.98 | 5.98 | 7.36% | 107,586,680 |