BigBear.ai Holdings, Inc. (BBAI)
NYSE: BBAI · Real-Time Price · USD
3.730
-0.070 (-1.84%)
At close: Mar 19, 2026, 4:00 PM EDT
3.750
+0.020 (0.54%)
After-hours: Mar 19, 2026, 7:59 PM EDT
BigBear.ai Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 3.71 | 3.83 | 3.62 | 3.73 | 3.73 | -1.84% | 25,646,211 |
| Mar 18, 2026 | 3.95 | 3.97 | 3.80 | 3.80 | 3.80 | -4.04% | 29,458,515 |
| Mar 17, 2026 | 3.95 | 4.10 | 3.94 | 3.96 | 3.96 | 0.25% | 32,079,990 |
| Mar 16, 2026 | 4.00 | 4.10 | 3.90 | 3.95 | 3.95 | 0.25% | 44,626,820 |
| Mar 13, 2026 | 4.08 | 4.19 | 3.90 | 3.94 | 3.94 | -2.23% | 36,294,878 |
| Mar 12, 2026 | 4.07 | 4.20 | 4.01 | 4.03 | 4.03 | -2.66% | 34,539,217 |
| Mar 11, 2026 | 4.09 | 4.27 | 4.05 | 4.14 | 4.14 | 1.72% | 41,088,500 |
| Mar 10, 2026 | 4.26 | 4.29 | 4.01 | 4.07 | 4.07 | -3.10% | 28,855,835 |
| Mar 9, 2026 | 4.16 | 4.27 | 3.97 | 4.20 | 4.20 | -1.18% | 36,719,076 |
| Mar 6, 2026 | 3.98 | 4.42 | 3.97 | 4.25 | 4.25 | 5.20% | 69,032,855 |
| Mar 5, 2026 | 3.77 | 4.05 | 3.73 | 4.04 | 4.04 | 5.48% | 53,799,841 |
| Mar 4, 2026 | 3.85 | 3.96 | 3.76 | 3.83 | 3.83 | 0.79% | 31,659,706 |
| Mar 3, 2026 | 3.93 | 4.02 | 3.70 | 3.80 | 3.80 | -7.32% | 51,694,136 |
| Mar 2, 2026 | 3.80 | 4.19 | 3.78 | 4.10 | 4.10 | 3.54% | 46,634,403 |
| Feb 27, 2026 | 4.00 | 4.03 | 3.83 | 3.96 | 3.96 | -4.58% | 30,268,867 |
| Feb 26, 2026 | 3.96 | 4.15 | 3.93 | 4.15 | 4.15 | 5.60% | 40,346,833 |
| Feb 25, 2026 | 3.97 | 4.06 | 3.88 | 3.93 | 3.93 | 0.77% | 26,867,110 |
| Feb 24, 2026 | 3.70 | 3.97 | 3.69 | 3.90 | 3.90 | 5.12% | 36,596,166 |
| Feb 23, 2026 | 3.80 | 3.91 | 3.67 | 3.71 | 3.71 | -3.89% | 37,266,005 |
| Feb 20, 2026 | 4.11 | 4.27 | 3.82 | 3.86 | 3.86 | -7.88% | 39,978,691 |
| Feb 19, 2026 | 4.01 | 4.20 | 3.96 | 4.19 | 4.19 | 2.44% | 36,351,365 |
| Feb 18, 2026 | 3.95 | 4.21 | 3.89 | 4.09 | 4.09 | 3.81% | 38,249,823 |
| Feb 17, 2026 | 3.99 | 4.08 | 3.88 | 3.94 | 3.94 | -3.43% | 43,544,246 |
| Feb 13, 2026 | 4.17 | 4.28 | 4.03 | 4.08 | 4.08 | -0.49% | 38,506,096 |
| Feb 12, 2026 | 4.44 | 4.47 | 3.97 | 4.10 | 4.10 | -7.45% | 61,951,856 |
| Feb 11, 2026 | 4.61 | 4.64 | 4.26 | 4.43 | 4.43 | -2.85% | 54,538,598 |
| Feb 10, 2026 | 4.88 | 4.92 | 4.52 | 4.56 | 4.56 | -6.37% | 67,292,246 |
| Feb 9, 2026 | 4.56 | 4.92 | 4.55 | 4.87 | 4.87 | 3.18% | 58,529,316 |
| Feb 6, 2026 | 4.26 | 4.82 | 4.19 | 4.72 | 4.72 | 15.69% | 56,842,541 |
| Feb 5, 2026 | 4.30 | 4.48 | 4.00 | 4.08 | 4.08 | -9.33% | 72,131,340 |
| Feb 4, 2026 | 4.88 | 4.90 | 4.40 | 4.50 | 4.50 | -9.09% | 70,119,093 |
| Feb 3, 2026 | 4.95 | 5.00 | 4.70 | 4.95 | 4.95 | 3.56% | 71,497,580 |
| Feb 2, 2026 | 5.04 | 5.07 | 4.78 | 4.78 | 4.78 | -5.16% | 49,074,960 |
| Jan 30, 2026 | 5.41 | 5.53 | 4.97 | 5.04 | 5.04 | -8.70% | 86,321,430 |
| Jan 29, 2026 | 5.97 | 5.99 | 5.42 | 5.52 | 5.52 | -8.15% | 102,243,348 |
| Jan 28, 2026 | 6.29 | 6.56 | 5.89 | 6.01 | 6.01 | -2.44% | 87,932,007 |
| Jan 27, 2026 | 5.72 | 6.20 | 5.67 | 6.16 | 6.16 | 7.69% | 92,575,075 |
| Jan 26, 2026 | 5.84 | 6.05 | 5.65 | 5.72 | 5.72 | -1.72% | 54,773,896 |
| Jan 23, 2026 | 5.87 | 6.03 | 5.74 | 5.82 | 5.82 | -1.85% | 86,445,560 |
| Jan 22, 2026 | 5.79 | 6.02 | 5.71 | 5.93 | 5.93 | 3.85% | 77,255,846 |
| Jan 21, 2026 | 5.99 | 6.13 | 5.33 | 5.71 | 5.71 | -3.87% | 116,168,328 |
| Jan 20, 2026 | 5.87 | 6.19 | 5.81 | 5.94 | 5.94 | -2.94% | 116,161,128 |
| Jan 16, 2026 | 6.20 | 6.36 | 6.04 | 6.12 | 6.12 | -0.81% | 91,828,430 |
| Jan 15, 2026 | 6.29 | 6.62 | 6.16 | 6.17 | 6.17 | -1.44% | 126,954,421 |
| Jan 14, 2026 | 6.07 | 6.33 | 5.86 | 6.26 | 6.26 | 2.79% | 91,272,289 |
| Jan 13, 2026 | 6.39 | 6.46 | 5.98 | 6.09 | 6.09 | -3.49% | 67,180,598 |
| Jan 12, 2026 | 6.16 | 6.35 | 6.06 | 6.31 | 6.31 | 1.77% | 62,881,045 |
| Jan 9, 2026 | 6.24 | 6.51 | 6.15 | 6.20 | 6.20 | 0.49% | 71,382,641 |
| Jan 8, 2026 | 5.95 | 6.28 | 5.90 | 6.17 | 6.17 | 3.01% | 60,079,890 |
| Jan 7, 2026 | 6.15 | 6.35 | 5.96 | 5.99 | 5.99 | -6.55% | 65,798,025 |