BigBear.ai Holdings, Inc. (BBAI)
NYSE: BBAI · Real-Time Price · USD
3.040
-0.020 (-0.65%)
At close: Mar 28, 2025, 4:00 PM
3.020
-0.020 (-0.67%)
After-hours: Mar 28, 2025, 7:59 PM EDT
BigBear.ai Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.00 | 3.08 | 2.94 | 3.04 | 3.04 | -0.65% | 25,107,713 |
| 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 |
| Mar 19, 2025 | 3.02 | 3.17 | 2.92 | 3.11 | 3.11 | 4.71% | 23,538,476 |
| Mar 18, 2025 | 3.09 | 3.12 | 2.86 | 2.97 | 2.97 | -14.90% | 49,757,920 |
| Mar 17, 2025 | 3.63 | 3.67 | 3.39 | 3.49 | 3.49 | -1.13% | 42,355,499 |
| Mar 14, 2025 | 3.36 | 3.59 | 3.32 | 3.53 | 3.53 | 7.95% | 55,122,153 |
| Mar 13, 2025 | 3.26 | 3.33 | 3.12 | 3.27 | 3.27 | - | 30,810,325 |
| Mar 12, 2025 | 3.38 | 3.47 | 3.14 | 3.27 | 3.27 | 2.83% | 47,821,203 |
| Mar 11, 2025 | 3.03 | 3.24 | 2.93 | 3.18 | 3.18 | 1.27% | 42,521,204 |
| Mar 10, 2025 | 3.48 | 3.57 | 3.05 | 3.14 | 3.14 | -5.99% | 60,647,060 |
| Mar 7, 2025 | 3.53 | 3.54 | 3.13 | 3.34 | 3.34 | -20.48% | 78,654,641 |
| Mar 6, 2025 | 4.49 | 4.54 | 4.10 | 4.20 | 4.20 | -12.50% | 55,737,163 |
| Mar 5, 2025 | 4.73 | 4.80 | 4.45 | 4.80 | 4.80 | 1.91% | 44,050,278 |
| Mar 4, 2025 | 4.52 | 5.00 | 4.39 | 4.71 | 4.71 | -1.05% | 48,713,360 |
| Mar 3, 2025 | 5.49 | 5.65 | 4.69 | 4.76 | 4.76 | -7.75% | 56,290,963 |
| Feb 28, 2025 | 4.99 | 5.34 | 4.80 | 5.16 | 5.16 | 0.78% | 44,205,484 |
| Feb 27, 2025 | 5.91 | 6.03 | 5.06 | 5.12 | 5.12 | -10.02% | 39,244,298 |
| Feb 26, 2025 | 5.91 | 6.26 | 5.53 | 5.69 | 5.69 | 1.61% | 39,564,348 |
| Feb 25, 2025 | 5.78 | 6.17 | 5.25 | 5.60 | 5.60 | -5.72% | 43,421,722 |
| Feb 24, 2025 | 6.72 | 6.74 | 5.88 | 5.94 | 5.94 | -12.52% | 43,317,599 |
| Feb 21, 2025 | 7.75 | 7.88 | 6.70 | 6.79 | 6.79 | -9.59% | 41,455,458 |
| Feb 20, 2025 | 7.31 | 7.65 | 6.73 | 7.51 | 7.51 | -4.57% | 55,554,539 |
| Feb 19, 2025 | 8.30 | 8.48 | 7.68 | 7.87 | 7.87 | -6.53% | 65,282,140 |
| Feb 18, 2025 | 9.00 | 9.45 | 8.27 | 8.42 | 8.42 | -6.65% | 59,371,695 |
| Feb 14, 2025 | 9.39 | 9.58 | 8.56 | 9.02 | 9.02 | -7.77% | 84,258,022 |
| Feb 13, 2025 | 10.28 | 10.36 | 9.06 | 9.78 | 9.78 | 0.41% | 126,712,701 |
| Feb 12, 2025 | 7.70 | 9.93 | 7.55 | 9.74 | 9.74 | 21.75% | 153,707,510 |
| Feb 11, 2025 | 8.47 | 9.41 | 7.87 | 8.00 | 8.00 | -8.26% | 119,094,085 |
| Feb 10, 2025 | 9.43 | 9.70 | 8.20 | 8.72 | 8.72 | 1.51% | 187,527,724 |
| Feb 7, 2025 | 6.77 | 9.31 | 6.52 | 8.59 | 8.59 | 26.88% | 231,271,405 |
| Feb 6, 2025 | 7.48 | 7.82 | 6.67 | 6.77 | 6.77 | -4.78% | 165,866,086 |
| Feb 5, 2025 | 5.50 | 7.54 | 5.36 | 7.11 | 7.11 | 44.81% | 269,635,406 |
| Feb 4, 2025 | 4.50 | 5.07 | 4.46 | 4.91 | 4.91 | 16.08% | 68,485,842 |
| Feb 3, 2025 | 3.83 | 4.40 | 3.78 | 4.23 | 4.23 | -0.24% | 26,528,325 |
| Jan 31, 2025 | 4.25 | 4.53 | 4.12 | 4.24 | 4.24 | 2.91% | 41,007,080 |
| Jan 30, 2025 | 3.85 | 4.30 | 3.85 | 4.12 | 4.12 | 13.19% | 46,164,490 |
| Jan 29, 2025 | 3.70 | 3.81 | 3.52 | 3.64 | 3.64 | -1.62% | 14,850,098 |
| Jan 28, 2025 | 3.82 | 3.87 | 3.55 | 3.70 | 3.70 | 0.54% | 19,339,658 |
| Jan 27, 2025 | 3.78 | 3.97 | 3.50 | 3.68 | 3.68 | -10.90% | 25,342,040 |
| Jan 24, 2025 | 4.25 | 4.59 | 4.12 | 4.13 | 4.13 | -2.13% | 29,619,523 |
| Jan 23, 2025 | 4.30 | 4.44 | 4.10 | 4.22 | 4.22 | -4.95% | 24,694,464 |
| Jan 22, 2025 | 4.60 | 4.82 | 4.34 | 4.44 | 4.44 | 0.68% | 40,330,817 |
| Jan 21, 2025 | 3.94 | 4.51 | 3.93 | 4.41 | 4.41 | 12.50% | 42,925,045 |
| Jan 17, 2025 | 4.26 | 4.40 | 3.91 | 3.92 | 3.92 | -5.54% | 37,863,806 |
| Jan 16, 2025 | 3.73 | 4.17 | 3.57 | 4.15 | 4.15 | 22.42% | 58,472,340 |