BigBear.ai Holdings, Inc. (BBAI)
NYSE: BBAI · Real-Time Price · USD
4.160
+0.290 (7.49%)
At close: May 30, 2025, 4:00 PM
4.140
-0.020 (-0.48%)
After-hours: May 30, 2025, 5:00 PM EDT
BigBear.ai Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 3.90 | 4.34 | 3.84 | 4.16 | - | 7.49% | 156,854,257 |
| 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 |
| May 13, 2025 | 3.28 | 3.85 | 3.28 | 3.56 | 3.56 | 9.54% | 98,208,696 |
| May 12, 2025 | 3.39 | 3.40 | 3.22 | 3.25 | 3.25 | 2.85% | 59,210,852 |
| May 9, 2025 | 3.27 | 3.29 | 3.08 | 3.16 | 3.16 | -2.77% | 44,200,527 |
| May 8, 2025 | 3.14 | 3.28 | 3.10 | 3.25 | 3.25 | 6.56% | 54,462,775 |
| May 7, 2025 | 3.08 | 3.11 | 2.96 | 3.05 | 3.05 | -1.29% | 44,573,554 |
| May 6, 2025 | 3.09 | 3.19 | 3.01 | 3.09 | 3.09 | -3.74% | 62,440,977 |
| May 5, 2025 | 3.31 | 3.34 | 3.08 | 3.21 | 3.21 | -4.46% | 62,075,116 |
| May 2, 2025 | 3.12 | 3.43 | 3.08 | 3.36 | 3.36 | 0.60% | 90,396,243 |
| May 1, 2025 | 3.56 | 3.58 | 3.32 | 3.34 | 3.34 | -2.05% | 75,383,109 |
| Apr 30, 2025 | 3.36 | 3.45 | 3.23 | 3.41 | 3.41 | -4.75% | 48,041,042 |
| Apr 29, 2025 | 3.60 | 3.71 | 3.45 | 3.58 | 3.58 | 0.28% | 60,665,792 |
| Apr 28, 2025 | 3.79 | 3.79 | 3.38 | 3.57 | 3.57 | 1.13% | 96,801,929 |
| Apr 25, 2025 | 2.97 | 3.66 | 2.91 | 3.53 | 3.53 | 21.31% | 125,625,884 |
| Apr 24, 2025 | 2.70 | 2.92 | 2.69 | 2.91 | 2.91 | 7.78% | 35,380,418 |
| Apr 23, 2025 | 2.71 | 2.82 | 2.66 | 2.70 | 2.70 | 5.06% | 42,655,297 |
| Apr 22, 2025 | 2.44 | 2.60 | 2.43 | 2.57 | 2.57 | 7.53% | 42,886,151 |
| Apr 21, 2025 | 2.46 | 2.48 | 2.36 | 2.39 | 2.39 | -5.53% | 28,914,022 |
| 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 |