Skip to main content
BigBear.ai Holdings, Inc. (BBAI)
NYSE: BBAI · Real-Time Price · USD
3.110
+0.290 (10.28%)
At close: Dec 20, 2024, 4:00 PM
3.140
+0.030 (0.96%)
After-hours: Dec 20, 2024, 7:59 PM EST

BigBear.ai Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.733.152.673.113.1110.28%39,065,452
Dec 19, 20243.423.712.802.822.82-9.90%80,455,700
Dec 18, 20243.433.822.993.133.13-7.94%71,583,900
Dec 17, 20243.183.452.953.403.4013.71%63,485,700
Dec 16, 20242.603.182.552.992.9918.65%69,808,810
Dec 13, 20242.622.702.422.522.52-5.26%31,402,124
Dec 12, 20242.942.942.522.662.66-10.74%41,307,932
Dec 11, 20243.113.152.732.982.98-4.18%44,904,700
Dec 10, 20243.423.563.033.113.11-15.03%52,009,200
Dec 9, 20244.154.493.553.663.668.28%105,006,500
Dec 6, 20243.183.633.093.383.3818.18%71,589,000
Dec 5, 20242.683.202.652.862.869.58%53,165,800
Dec 4, 20242.763.002.502.612.61-7.77%45,845,136
Dec 3, 20242.122.922.122.832.8328.64%59,769,830
Dec 2, 20242.362.372.162.202.20-3.93%12,215,836
Nov 29, 20242.172.392.102.292.296.51%12,743,803
Nov 27, 20242.182.242.052.152.151.42%9,040,409
Nov 26, 20242.092.192.022.122.12-5.78%12,478,600
Nov 25, 20242.602.632.222.252.25-8.16%25,145,832
Nov 22, 20242.242.512.202.452.4511.87%23,607,100
Nov 21, 20242.162.302.082.192.194.78%19,668,409
Nov 20, 20242.062.101.972.092.091.46%10,338,322
Nov 19, 20241.762.081.742.062.0617.05%23,552,200
Nov 18, 20241.731.831.701.761.763.53%5,230,800
Nov 15, 20241.761.761.681.701.70-1.73%3,796,500
Nov 14, 20241.711.801.701.731.731.17%5,100,200
Nov 13, 20241.841.851.651.711.71-6.04%7,845,600
Nov 12, 20241.961.971.781.821.82-7.14%9,040,246
Nov 11, 20241.841.971.731.961.9611.36%16,049,700
Nov 8, 20241.731.791.691.761.761.15%6,194,921
Nov 7, 20241.601.771.591.741.749.43%7,373,018
Nov 6, 20241.631.671.511.591.59-9.66%8,098,311
Nov 5, 20241.711.791.671.761.769.32%10,076,900
Nov 4, 20241.641.661.591.611.611.90%3,047,400
Nov 1, 20241.641.661.581.581.58-0.63%2,727,900
Oct 31, 20241.681.691.561.591.59-5.36%3,888,910
Oct 30, 20241.741.761.681.681.68-5.08%2,638,700
Oct 29, 20241.751.801.701.771.772.31%4,189,215
Oct 28, 20241.611.751.591.731.738.81%5,505,400
Oct 25, 20241.661.661.581.591.59-2.45%2,364,900
Oct 24, 20241.631.661.601.631.631.87%2,915,000
Oct 23, 20241.691.701.561.601.60-6.43%4,627,400
Oct 22, 20241.711.741.701.711.71-1.16%2,091,100
Oct 21, 20241.741.771.661.731.73-1.14%3,570,104
Oct 18, 20241.721.841.711.751.752.94%4,289,709
Oct 17, 20241.731.761.661.701.70-2.86%3,921,900
Oct 16, 20241.791.801.711.751.75-0.57%3,957,423
Oct 15, 20241.891.891.711.761.76-7.85%8,902,744
Oct 14, 20241.681.941.671.911.9118.63%22,688,110
Oct 11, 20241.501.611.501.611.617.33%2,870,300
Oct 10, 20241.501.521.481.501.50-2.60%1,475,900
Oct 9, 20241.521.541.481.541.541.99%1,705,800
Oct 8, 20241.561.561.501.511.51-1.95%1,362,119
Oct 7, 20241.591.611.521.541.541.99%3,233,800
Oct 4, 20241.491.531.471.511.511.34%1,692,811
Oct 3, 20241.391.491.381.491.497.97%2,473,000
Oct 2, 20241.421.421.371.381.38-2,027,100
Oct 1, 20241.441.461.361.381.38-5.48%2,328,533
Sep 30, 20241.531.551.451.461.46-5.81%2,719,009
Sep 27, 20241.571.601.531.551.55-1.27%1,907,900
Sep 26, 20241.571.591.531.571.571.29%1,668,000
Sep 25, 20241.531.581.501.551.55-1,805,926
Sep 24, 20241.551.561.511.551.55-0.64%1,270,928
Sep 23, 20241.601.601.531.561.56-1.27%1,486,400
Sep 20, 20241.571.601.551.581.58-4,732,000
Sep 19, 20241.621.631.561.581.581.28%2,151,604
Sep 18, 20241.601.651.551.561.56-2.50%2,126,200
Sep 17, 20241.601.661.581.601.601.27%2,611,300
Sep 16, 20241.591.591.551.581.58-1,309,500
Sep 13, 20241.561.601.541.581.581.94%2,077,304
Sep 12, 20241.541.581.511.551.55-1,897,415
Sep 11, 20241.481.551.451.551.554.03%2,262,037
Sep 10, 20241.421.491.391.491.494.20%1,785,107
Sep 9, 20241.321.431.301.431.4310.85%3,229,500
Sep 6, 20241.351.361.291.291.29-4.44%2,142,000
Sep 5, 20241.391.411.351.351.35-2.88%2,153,540
Sep 4, 20241.421.421.371.391.39-3.47%2,216,010
Sep 3, 20241.601.621.421.441.44-9.43%3,733,008
Aug 30, 20241.621.631.541.591.59-1.85%2,468,844
Aug 29, 20241.601.671.581.621.623.18%3,286,940
Aug 28, 20241.701.701.561.571.57-7.10%4,201,700
Aug 27, 20241.631.711.591.691.692.42%3,647,100
Aug 26, 20241.701.711.611.651.65-4.07%4,223,412
Aug 23, 20241.551.751.541.721.726.17%9,024,518
Aug 22, 20241.661.681.531.621.62-4.14%10,917,900
Aug 21, 20241.791.961.631.691.6927.07%79,219,122
Aug 20, 20241.361.361.301.331.33-2.92%13,327,349
Aug 19, 20241.261.371.261.371.378.73%2,399,500
Aug 16, 20241.281.301.241.261.26-2.33%1,387,105
Aug 15, 20241.261.311.241.291.296.61%2,506,100
Aug 14, 20241.301.311.211.211.21-5.47%3,821,800
Aug 13, 20241.371.391.251.281.28-5.19%3,880,706
Aug 12, 20241.231.411.201.351.3511.57%8,608,700
Aug 9, 20241.231.251.211.211.21-1.63%1,230,100
Aug 8, 20241.211.251.181.231.233.36%2,423,905
Aug 7, 20241.271.281.171.191.19-3.25%3,010,329
Aug 6, 20241.281.281.211.231.23-0.81%1,638,339
Aug 5, 20241.171.281.171.241.24-7.46%3,288,038
Aug 2, 20241.311.401.281.341.34-4.29%4,151,137
Aug 1, 20241.531.541.401.401.40-7.28%3,102,522