BigBear.ai Holdings, Inc. (BBAI)
NYSE: BBAI · Real-Time Price · USD
5.04
+0.11 (2.13%)
Sep 5, 2025, 3:19 PM - Market open
BigBear.ai Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.00 | 5.06 | 4.73 | 4.91 | - | -0.41% | 30,977,948 |
| Sep 4, 2025 | 4.91 | 4.98 | 4.75 | 4.93 | 4.93 | 0.61% | 40,958,478 |
| Sep 3, 2025 | 5.01 | 5.03 | 4.85 | 4.90 | 4.90 | -2.39% | 29,678,763 |
| Sep 2, 2025 | 4.95 | 5.08 | 4.81 | 5.02 | 5.02 | -0.99% | 43,589,340 |
| Aug 29, 2025 | 5.15 | 5.18 | 4.95 | 5.07 | 5.07 | -1.74% | 38,137,202 |
| Aug 28, 2025 | 5.20 | 5.25 | 5.10 | 5.16 | 5.16 | 0.58% | 43,131,139 |
| Aug 27, 2025 | 5.35 | 5.39 | 5.11 | 5.13 | 5.13 | -4.11% | 44,619,403 |
| Aug 26, 2025 | 5.30 | 5.48 | 5.19 | 5.35 | 5.35 | 0.94% | 53,043,024 |
| Aug 25, 2025 | 5.48 | 5.50 | 5.28 | 5.30 | 5.30 | -3.64% | 51,819,615 |
| Aug 22, 2025 | 5.48 | 5.66 | 5.26 | 5.50 | 5.50 | 0.36% | 51,779,548 |
| Aug 21, 2025 | 5.48 | 5.64 | 5.44 | 5.48 | 5.48 | -2.32% | 43,871,174 |
| Aug 20, 2025 | 5.44 | 5.70 | 5.24 | 5.61 | 5.61 | 2.00% | 60,443,805 |
| Aug 19, 2025 | 5.85 | 5.89 | 5.42 | 5.50 | 5.50 | -5.98% | 60,500,459 |
| Aug 18, 2025 | 6.05 | 6.19 | 5.77 | 5.85 | 5.85 | -4.72% | 62,221,283 |
| Aug 15, 2025 | 5.77 | 6.22 | 5.56 | 6.14 | 6.14 | 5.14% | 71,983,464 |
| Aug 14, 2025 | 5.67 | 5.99 | 5.62 | 5.84 | 5.84 | 0.52% | 70,298,474 |
| Aug 13, 2025 | 5.89 | 6.03 | 5.60 | 5.81 | 5.81 | -2.68% | 90,663,937 |
| Aug 12, 2025 | 4.85 | 6.08 | 4.75 | 5.97 | 5.97 | -15.80% | 239,350,390 |
| Aug 11, 2025 | 7.02 | 7.39 | 6.74 | 7.09 | 7.09 | -0.70% | 137,019,903 |
| Aug 8, 2025 | 6.90 | 7.26 | 6.85 | 7.14 | 7.14 | 8.02% | 87,383,505 |
| Aug 7, 2025 | 6.78 | 6.90 | 6.39 | 6.61 | 6.61 | -1.64% | 61,499,066 |
| Aug 6, 2025 | 6.96 | 6.99 | 6.67 | 6.72 | 6.72 | -4.55% | 56,970,917 |
| Aug 5, 2025 | 7.11 | 7.34 | 6.96 | 7.04 | 7.04 | -0.71% | 77,268,666 |
| Aug 4, 2025 | 6.60 | 7.32 | 6.49 | 7.09 | 7.09 | 10.78% | 89,153,048 |
| Aug 1, 2025 | 6.05 | 6.61 | 6.01 | 6.40 | 6.40 | 0.79% | 73,000,196 |
| Jul 31, 2025 | 6.61 | 6.81 | 6.33 | 6.35 | 6.35 | -0.94% | 61,691,389 |
| Jul 30, 2025 | 6.57 | 6.72 | 6.28 | 6.41 | 6.41 | -3.17% | 58,280,013 |
| Jul 29, 2025 | 7.12 | 7.15 | 6.58 | 6.62 | 6.62 | -7.41% | 66,988,006 |
| Jul 28, 2025 | 7.52 | 7.57 | 7.01 | 7.15 | 7.15 | -3.25% | 63,168,120 |
| Jul 25, 2025 | 7.80 | 7.80 | 7.35 | 7.39 | 7.39 | -5.26% | 62,861,990 |
| 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 |