BigBear.ai Holdings, Inc. (BBAI)
NYSE: BBAI · Real-Time Price · USD
7.39
-0.41 (-5.26%)
At close: Jul 25, 2025, 4:00 PM
7.41
+0.02 (0.27%)
After-hours: Jul 25, 2025, 7:59 PM EDT
BigBear.ai Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 7.80 | 7.80 | 7.35 | 7.39 | 7.39 | -5.26% | 62,080,269 |
Jul 24, 2025 | 7.79 | 8.06 | 7.76 | 7.80 | 7.80 | -1.64% | 71,270,127 |
Jul 23, 2025 | 7.55 | 7.94 | 7.42 | 7.93 | 7.93 | 7.60% | 92,486,211 |
Jul 22, 2025 | 7.40 | 7.44 | 6.90 | 7.37 | 7.37 | -0.41% | 74,786,634 |
Jul 21, 2025 | 8.21 | 8.59 | 7.38 | 7.40 | 7.40 | -6.92% | 112,030,523 |
Jul 18, 2025 | 8.39 | 8.48 | 7.86 | 7.95 | 7.95 | -3.28% | 125,673,820 |
Jul 17, 2025 | 7.28 | 8.38 | 7.25 | 8.22 | 8.22 | 15.45% | 206,080,080 |
Jul 16, 2025 | 7.10 | 7.51 | 6.88 | 7.12 | 7.12 | 0.28% | 128,385,811 |
Jul 15, 2025 | 7.09 | 7.17 | 6.68 | 7.10 | 7.10 | 2.60% | 136,748,751 |
Jul 14, 2025 | 6.27 | 6.93 | 6.09 | 6.92 | 6.92 | 7.45% | 118,666,776 |
Jul 11, 2025 | 7.00 | 7.20 | 6.39 | 6.44 | 6.44 | -9.55% | 129,707,584 |
Jul 10, 2025 | 7.19 | 7.49 | 6.84 | 7.12 | 7.12 | -3.39% | 144,218,082 |
Jul 9, 2025 | 7.95 | 8.07 | 6.96 | 7.37 | 7.37 | -2.90% | 169,265,912 |
Jul 8, 2025 | 7.97 | 8.72 | 7.56 | 7.59 | 7.59 | -2.44% | 198,347,411 |
Jul 7, 2025 | 7.77 | 7.99 | 7.22 | 7.78 | 7.78 | 0.39% | 155,350,465 |
Jul 3, 2025 | 7.84 | 8.28 | 7.56 | 7.75 | 7.75 | 2.51% | 201,359,253 |
Jul 2, 2025 | 6.55 | 7.85 | 6.50 | 7.56 | 7.56 | 13.68% | 375,003,056 |
Jul 1, 2025 | 7.15 | 7.15 | 6.27 | 6.65 | 6.65 | -2.06% | 254,896,335 |
Jun 30, 2025 | 6.28 | 7.23 | 6.26 | 6.79 | 6.79 | 16.27% | 356,135,497 |
Jun 27, 2025 | 5.90 | 5.98 | 5.55 | 5.84 | 5.84 | 0.69% | 301,325,409 |
Jun 26, 2025 | 4.89 | 5.89 | 4.83 | 5.80 | 5.80 | 20.58% | 271,833,942 |
Jun 25, 2025 | 5.80 | 5.89 | 4.70 | 4.81 | 4.81 | -8.03% | 258,046,141 |
Jun 24, 2025 | 4.24 | 5.25 | 4.23 | 5.23 | 5.23 | 25.12% | 298,709,167 |
Jun 23, 2025 | 3.90 | 4.18 | 3.78 | 4.18 | 4.18 | 4.50% | 195,355,414 |
Jun 20, 2025 | 4.03 | 4.09 | 3.81 | 4.00 | 4.00 | 1.01% | 167,333,681 |
Jun 18, 2025 | 4.11 | 4.30 | 3.92 | 3.96 | 3.96 | -2.22% | 205,313,288 |
Jun 17, 2025 | 4.13 | 4.40 | 4.00 | 4.05 | 4.05 | -2.17% | 183,662,443 |
Jun 16, 2025 | 3.75 | 4.14 | 3.74 | 4.14 | 4.14 | 11.29% | 141,164,246 |
Jun 13, 2025 | 3.72 | 3.93 | 3.65 | 3.72 | 3.72 | -2.87% | 95,898,716 |
Jun 12, 2025 | 3.73 | 3.94 | 3.69 | 3.83 | 3.83 | 2.68% | 77,154,150 |
Jun 11, 2025 | 3.87 | 3.99 | 3.73 | 3.73 | 3.73 | -1.06% | 109,097,005 |
Jun 10, 2025 | 3.91 | 3.94 | 3.70 | 3.77 | 3.77 | -3.33% | 77,180,639 |
Jun 9, 2025 | 3.92 | 3.94 | 3.79 | 3.90 | 3.90 | 1.30% | 72,345,643 |
Jun 6, 2025 | 3.87 | 4.03 | 3.81 | 3.85 | 3.85 | 2.12% | 61,997,926 |
Jun 5, 2025 | 4.19 | 4.19 | 3.65 | 3.77 | 3.77 | -11.50% | 129,622,358 |
Jun 4, 2025 | 3.82 | 4.42 | 3.72 | 4.26 | 4.26 | 12.40% | 188,099,253 |
Jun 3, 2025 | 4.05 | 4.21 | 3.78 | 3.79 | 3.79 | -4.05% | 94,334,308 |
Jun 2, 2025 | 4.02 | 4.11 | 3.89 | 3.95 | 3.95 | -5.05% | 100,710,956 |
May 30, 2025 | 3.90 | 4.34 | 3.84 | 4.16 | 4.16 | 7.49% | 157,841,879 |
May 29, 2025 | 4.40 | 4.40 | 3.87 | 3.87 | 3.87 | -6.52% | 69,205,085 |
May 28, 2025 | 4.55 | 4.61 | 4.04 | 4.14 | 4.14 | -7.80% | 94,635,164 |
May 27, 2025 | 3.78 | 4.55 | 3.76 | 4.49 | 4.49 | 23.35% | 172,020,970 |
May 23, 2025 | 3.73 | 3.80 | 3.56 | 3.64 | 3.64 | -4.71% | 92,774,449 |
May 22, 2025 | 3.72 | 4.13 | 3.66 | 3.82 | 3.82 | 2.69% | 124,309,393 |
May 21, 2025 | 3.51 | 4.13 | 3.48 | 3.72 | 3.72 | 4.79% | 119,091,117 |
May 20, 2025 | 3.74 | 3.78 | 3.50 | 3.55 | 3.55 | -4.57% | 43,589,144 |
May 19, 2025 | 3.50 | 3.76 | 3.44 | 3.72 | 3.72 | 1.36% | 58,221,411 |
May 16, 2025 | 3.70 | 3.83 | 3.59 | 3.67 | 3.67 | 0.82% | 63,910,771 |
May 15, 2025 | 3.77 | 3.79 | 3.49 | 3.64 | 3.64 | -5.45% | 74,647,250 |
May 14, 2025 | 4.00 | 4.37 | 3.75 | 3.85 | 3.85 | 8.15% | 120,715,753 |