BigBear.ai Holdings, Inc. (BBAI)
NYSE: BBAI · Real-Time Price · USD
1.590
-0.090 (-5.36%)
At close: Oct 31, 2024, 4:00 PM
1.638
+0.048 (3.02%)
After-hours: Oct 31, 2024, 7:31 PM EDT
BigBear.ai Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 1.68 | 1.69 | 1.56 | 1.59 | 1.59 | -5.36% | 3,867,712 |
| Oct 30, 2024 | 1.74 | 1.76 | 1.68 | 1.68 | 1.68 | -5.08% | 2,638,700 |
| Oct 29, 2024 | 1.75 | 1.80 | 1.70 | 1.77 | 1.77 | 2.31% | 4,189,215 |
| Oct 28, 2024 | 1.61 | 1.75 | 1.59 | 1.73 | 1.73 | 8.81% | 5,505,400 |
| Oct 25, 2024 | 1.66 | 1.66 | 1.58 | 1.59 | 1.59 | -2.45% | 2,364,900 |
| Oct 24, 2024 | 1.63 | 1.66 | 1.60 | 1.63 | 1.63 | 1.87% | 2,915,000 |
| Oct 23, 2024 | 1.69 | 1.70 | 1.56 | 1.60 | 1.60 | -6.43% | 4,627,400 |
| Oct 22, 2024 | 1.71 | 1.74 | 1.70 | 1.71 | 1.71 | -1.16% | 2,091,100 |
| Oct 21, 2024 | 1.74 | 1.77 | 1.66 | 1.73 | 1.73 | -1.14% | 3,570,104 |
| Oct 18, 2024 | 1.72 | 1.84 | 1.71 | 1.75 | 1.75 | 2.94% | 4,289,709 |
| Oct 17, 2024 | 1.73 | 1.76 | 1.66 | 1.70 | 1.70 | -2.86% | 3,921,900 |
| Oct 16, 2024 | 1.79 | 1.80 | 1.71 | 1.75 | 1.75 | -0.57% | 3,957,423 |
| Oct 15, 2024 | 1.89 | 1.89 | 1.71 | 1.76 | 1.76 | -7.85% | 8,902,744 |
| Oct 14, 2024 | 1.68 | 1.94 | 1.67 | 1.91 | 1.91 | 18.63% | 22,688,110 |
| Oct 11, 2024 | 1.50 | 1.61 | 1.50 | 1.61 | 1.61 | 7.33% | 2,870,300 |
| Oct 10, 2024 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | -2.60% | 1,475,900 |
| Oct 9, 2024 | 1.52 | 1.54 | 1.48 | 1.54 | 1.54 | 1.99% | 1,705,800 |
| Oct 8, 2024 | 1.56 | 1.56 | 1.50 | 1.51 | 1.51 | -1.95% | 1,362,119 |
| Oct 7, 2024 | 1.59 | 1.61 | 1.52 | 1.54 | 1.54 | 1.99% | 3,233,800 |
| Oct 4, 2024 | 1.49 | 1.53 | 1.47 | 1.51 | 1.51 | 1.34% | 1,692,811 |
| Oct 3, 2024 | 1.39 | 1.49 | 1.38 | 1.49 | 1.49 | 7.97% | 2,473,000 |
| Oct 2, 2024 | 1.42 | 1.42 | 1.37 | 1.38 | 1.38 | - | 2,027,100 |
| Oct 1, 2024 | 1.44 | 1.46 | 1.36 | 1.38 | 1.38 | -5.48% | 2,328,533 |
| Sep 30, 2024 | 1.53 | 1.55 | 1.45 | 1.46 | 1.46 | -5.81% | 2,719,009 |
| Sep 27, 2024 | 1.57 | 1.60 | 1.53 | 1.55 | 1.55 | -1.27% | 1,907,900 |
| Sep 26, 2024 | 1.57 | 1.59 | 1.53 | 1.57 | 1.57 | 1.29% | 1,668,000 |
| Sep 25, 2024 | 1.53 | 1.58 | 1.50 | 1.55 | 1.55 | - | 1,805,926 |
| Sep 24, 2024 | 1.55 | 1.56 | 1.51 | 1.55 | 1.55 | -0.64% | 1,270,928 |
| Sep 23, 2024 | 1.60 | 1.60 | 1.53 | 1.56 | 1.56 | -1.27% | 1,486,400 |
| Sep 20, 2024 | 1.57 | 1.60 | 1.55 | 1.58 | 1.58 | - | 4,732,000 |
| Sep 19, 2024 | 1.62 | 1.63 | 1.56 | 1.58 | 1.58 | 1.28% | 2,151,604 |
| Sep 18, 2024 | 1.60 | 1.65 | 1.55 | 1.56 | 1.56 | -2.50% | 2,126,200 |
| Sep 17, 2024 | 1.60 | 1.66 | 1.58 | 1.60 | 1.60 | 1.27% | 2,611,300 |
| Sep 16, 2024 | 1.59 | 1.59 | 1.55 | 1.58 | 1.58 | - | 1,309,500 |
| Sep 13, 2024 | 1.56 | 1.60 | 1.54 | 1.58 | 1.58 | 1.94% | 2,077,304 |
| Sep 12, 2024 | 1.54 | 1.58 | 1.51 | 1.55 | 1.55 | - | 1,897,415 |
| Sep 11, 2024 | 1.48 | 1.55 | 1.45 | 1.55 | 1.55 | 4.03% | 2,262,037 |
| Sep 10, 2024 | 1.42 | 1.49 | 1.39 | 1.49 | 1.49 | 4.20% | 1,785,107 |
| Sep 9, 2024 | 1.32 | 1.43 | 1.30 | 1.43 | 1.43 | 10.85% | 3,229,500 |
| Sep 6, 2024 | 1.35 | 1.36 | 1.29 | 1.29 | 1.29 | -4.44% | 2,142,000 |
| Sep 5, 2024 | 1.39 | 1.41 | 1.35 | 1.35 | 1.35 | -2.88% | 2,153,540 |
| Sep 4, 2024 | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | -3.47% | 2,216,010 |
| Sep 3, 2024 | 1.60 | 1.62 | 1.42 | 1.44 | 1.44 | -9.43% | 3,733,008 |
| Aug 30, 2024 | 1.62 | 1.63 | 1.54 | 1.59 | 1.59 | -1.85% | 2,468,844 |
| Aug 29, 2024 | 1.60 | 1.67 | 1.58 | 1.62 | 1.62 | 3.18% | 3,286,940 |
| Aug 28, 2024 | 1.70 | 1.70 | 1.56 | 1.57 | 1.57 | -7.10% | 4,201,700 |
| Aug 27, 2024 | 1.63 | 1.71 | 1.59 | 1.69 | 1.69 | 2.42% | 3,647,100 |
| Aug 26, 2024 | 1.70 | 1.71 | 1.61 | 1.65 | 1.65 | -4.07% | 4,223,412 |
| Aug 23, 2024 | 1.55 | 1.75 | 1.54 | 1.72 | 1.72 | 6.17% | 9,024,518 |
| Aug 22, 2024 | 1.66 | 1.68 | 1.53 | 1.62 | 1.62 | -4.14% | 10,917,900 |
| Aug 21, 2024 | 1.79 | 1.96 | 1.63 | 1.69 | 1.69 | 27.07% | 79,219,122 |
| Aug 20, 2024 | 1.36 | 1.36 | 1.30 | 1.33 | 1.33 | -2.92% | 13,327,349 |
| Aug 19, 2024 | 1.26 | 1.37 | 1.26 | 1.37 | 1.37 | 8.73% | 2,399,500 |
| Aug 16, 2024 | 1.28 | 1.30 | 1.24 | 1.26 | 1.26 | -2.33% | 1,387,105 |
| Aug 15, 2024 | 1.26 | 1.31 | 1.24 | 1.29 | 1.29 | 6.61% | 2,506,100 |
| Aug 14, 2024 | 1.30 | 1.31 | 1.21 | 1.21 | 1.21 | -5.47% | 3,821,800 |
| Aug 13, 2024 | 1.37 | 1.39 | 1.25 | 1.28 | 1.28 | -5.19% | 3,880,706 |
| Aug 12, 2024 | 1.23 | 1.41 | 1.20 | 1.35 | 1.35 | 11.57% | 8,608,700 |
| Aug 9, 2024 | 1.23 | 1.25 | 1.21 | 1.21 | 1.21 | -1.63% | 1,230,100 |
| Aug 8, 2024 | 1.21 | 1.25 | 1.18 | 1.23 | 1.23 | 3.36% | 2,423,905 |
| Aug 7, 2024 | 1.27 | 1.28 | 1.17 | 1.19 | 1.19 | -3.25% | 3,010,329 |
| Aug 6, 2024 | 1.28 | 1.28 | 1.21 | 1.23 | 1.23 | -0.81% | 1,638,339 |
| Aug 5, 2024 | 1.17 | 1.28 | 1.17 | 1.24 | 1.24 | -7.46% | 3,288,038 |
| Aug 2, 2024 | 1.31 | 1.40 | 1.28 | 1.34 | 1.34 | -4.29% | 4,151,137 |
| Aug 1, 2024 | 1.53 | 1.54 | 1.40 | 1.40 | 1.40 | -7.28% | 3,102,522 |
| Jul 31, 2024 | 1.47 | 1.57 | 1.46 | 1.51 | 1.51 | 4.14% | 2,429,328 |
| Jul 30, 2024 | 1.44 | 1.47 | 1.37 | 1.45 | 1.45 | 2.11% | 3,010,200 |
| Jul 29, 2024 | 1.52 | 1.53 | 1.42 | 1.42 | 1.42 | -6.58% | 2,588,621 |
| Jul 26, 2024 | 1.55 | 1.56 | 1.48 | 1.52 | 1.52 | -1.30% | 2,668,700 |
| Jul 25, 2024 | 1.49 | 1.54 | 1.44 | 1.54 | 1.54 | 0.65% | 3,401,100 |
| Jul 24, 2024 | 1.50 | 1.54 | 1.47 | 1.53 | 1.53 | -0.65% | 2,509,100 |
| Jul 23, 2024 | 1.50 | 1.55 | 1.49 | 1.54 | 1.54 | 2.67% | 2,076,834 |
| Jul 22, 2024 | 1.48 | 1.51 | 1.44 | 1.50 | 1.50 | 1.35% | 2,000,769 |
| Jul 19, 2024 | 1.49 | 1.52 | 1.45 | 1.48 | 1.48 | - | 1,427,054 |
| Jul 18, 2024 | 1.57 | 1.59 | 1.46 | 1.48 | 1.48 | -3.90% | 2,636,281 |
| Jul 17, 2024 | 1.61 | 1.66 | 1.50 | 1.54 | 1.54 | -7.23% | 5,932,580 |
| Jul 16, 2024 | 1.58 | 1.67 | 1.54 | 1.66 | 1.66 | 6.41% | 3,794,204 |
| Jul 15, 2024 | 1.62 | 1.63 | 1.55 | 1.56 | 1.56 | -3.11% | 2,675,307 |
| Jul 12, 2024 | 1.58 | 1.61 | 1.55 | 1.61 | 1.61 | 0.63% | 3,032,663 |
| Jul 11, 2024 | 1.59 | 1.63 | 1.53 | 1.60 | 1.60 | 3.23% | 4,437,879 |
| Jul 10, 2024 | 1.44 | 1.56 | 1.43 | 1.55 | 1.55 | 6.90% | 4,829,318 |
| Jul 9, 2024 | 1.49 | 1.50 | 1.43 | 1.45 | 1.45 | -2.03% | 2,450,864 |
| Jul 8, 2024 | 1.43 | 1.51 | 1.41 | 1.48 | 1.48 | 3.50% | 2,267,819 |
| Jul 5, 2024 | 1.45 | 1.46 | 1.40 | 1.43 | 1.43 | -3.38% | 2,310,643 |
| Jul 3, 2024 | 1.44 | 1.50 | 1.44 | 1.48 | 1.48 | 2.07% | 1,847,691 |
| Jul 2, 2024 | 1.44 | 1.47 | 1.41 | 1.45 | 1.45 | -0.68% | 1,357,708 |
| Jul 1, 2024 | 1.49 | 1.50 | 1.41 | 1.46 | 1.46 | -3.31% | 2,332,927 |
| Jun 28, 2024 | 1.49 | 1.52 | 1.47 | 1.51 | 1.51 | 1.34% | 8,518,271 |
| Jun 27, 2024 | 1.36 | 1.50 | 1.36 | 1.49 | 1.49 | 7.19% | 3,475,972 |
| Jun 26, 2024 | 1.33 | 1.39 | 1.31 | 1.39 | 1.39 | 2.96% | 2,735,198 |
| Jun 25, 2024 | 1.27 | 1.38 | 1.24 | 1.35 | 1.35 | 6.30% | 3,231,677 |
| Jun 24, 2024 | 1.29 | 1.33 | 1.26 | 1.27 | 1.27 | -1.55% | 2,309,318 |
| Jun 21, 2024 | 1.23 | 1.30 | 1.22 | 1.29 | 1.29 | 7.50% | 3,197,990 |
| Jun 20, 2024 | 1.29 | 1.30 | 1.18 | 1.20 | 1.20 | -6.98% | 5,047,928 |
| Jun 18, 2024 | 1.30 | 1.35 | 1.29 | 1.29 | 1.29 | -2.27% | 2,647,841 |
| Jun 17, 2024 | 1.35 | 1.36 | 1.30 | 1.32 | 1.32 | -2.94% | 2,996,055 |
| Jun 14, 2024 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 1,818,772 |
| Jun 13, 2024 | 1.43 | 1.43 | 1.36 | 1.37 | 1.37 | -2.14% | 1,620,162 |
| Jun 12, 2024 | 1.40 | 1.47 | 1.39 | 1.40 | 1.40 | - | 2,851,479 |
| Jun 11, 2024 | 1.36 | 1.42 | 1.34 | 1.40 | 1.40 | 2.94% | 2,876,972 |