BigBear.ai Holdings, Inc. (BBAI)
NYSE: BBAI · Real-Time Price · USD
6.34
+0.32 (5.32%)
At close: Nov 28, 2025, 1:00 PM EST
6.33
-0.01 (-0.16%)
After-hours: Nov 28, 2025, 5:00 PM EST
BigBear.ai Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 6.07 | 6.44 | 6.04 | 6.34 | 6.34 | 5.32% | 71,310,103 |
| Nov 26, 2025 | 6.27 | 6.30 | 5.99 | 6.02 | 6.02 | -2.75% | 87,331,797 |
| Nov 25, 2025 | 6.13 | 6.22 | 5.90 | 6.19 | 6.19 | -1.28% | 84,867,561 |
| Nov 24, 2025 | 5.54 | 6.28 | 5.50 | 6.27 | 6.27 | 16.11% | 98,896,235 |
| Nov 21, 2025 | 5.55 | 5.67 | 5.03 | 5.40 | 5.40 | -2.00% | 96,941,038 |
| Nov 20, 2025 | 6.15 | 6.49 | 5.49 | 5.51 | 5.51 | -5.65% | 96,031,237 |
| Nov 19, 2025 | 5.90 | 6.11 | 5.71 | 5.84 | 5.84 | -2.34% | 90,458,763 |
| Nov 18, 2025 | 5.53 | 6.21 | 5.43 | 5.98 | 5.98 | 7.36% | 107,586,680 |
| Nov 17, 2025 | 5.96 | 6.04 | 5.38 | 5.57 | 5.57 | -8.09% | 84,912,569 |
| Nov 14, 2025 | 6.10 | 6.60 | 6.02 | 6.06 | 6.06 | -4.42% | 90,751,720 |
| Nov 13, 2025 | 7.00 | 7.05 | 6.14 | 6.34 | 6.34 | -11.58% | 97,606,478 |
| Nov 12, 2025 | 6.40 | 7.40 | 6.32 | 7.17 | 7.17 | 18.32% | 187,273,551 |
| Nov 11, 2025 | 6.96 | 6.99 | 6.01 | 6.06 | 6.06 | 6.13% | 157,695,817 |
| Nov 10, 2025 | 5.94 | 5.96 | 5.58 | 5.71 | 5.71 | 0.53% | 86,376,877 |
| Nov 7, 2025 | 5.44 | 5.72 | 5.29 | 5.68 | 5.68 | 0.35% | 78,567,606 |
| Nov 6, 2025 | 6.06 | 6.08 | 5.57 | 5.66 | 5.66 | -7.67% | 65,576,282 |
| Nov 5, 2025 | 5.84 | 6.21 | 5.75 | 6.13 | 6.13 | 6.98% | 67,767,686 |
| Nov 4, 2025 | 5.90 | 6.14 | 5.70 | 5.73 | 5.73 | -9.05% | 54,605,881 |
| Nov 3, 2025 | 6.90 | 6.92 | 6.23 | 6.30 | 6.30 | -8.96% | 90,997,281 |
| Oct 31, 2025 | 6.78 | 6.95 | 6.61 | 6.92 | 6.92 | 2.67% | 86,741,604 |
| Oct 30, 2025 | 6.69 | 6.93 | 6.55 | 6.74 | 6.74 | -2.32% | 90,211,900 |
| Oct 29, 2025 | 6.80 | 7.07 | 6.61 | 6.90 | 6.90 | 1.77% | 124,260,415 |
| Oct 28, 2025 | 7.05 | 7.27 | 6.75 | 6.78 | 6.78 | -4.51% | 357,605,540 |
| Oct 27, 2025 | 7.19 | 7.32 | 6.87 | 7.10 | 7.10 | 0.71% | 352,543,723 |
| Oct 24, 2025 | 7.10 | 7.33 | 7.02 | 7.05 | 7.05 | 3.98% | 293,442,704 |
| Oct 23, 2025 | 6.70 | 6.90 | 6.56 | 6.78 | 6.78 | 2.57% | 114,363,523 |
| Oct 22, 2025 | 6.81 | 7.00 | 6.40 | 6.61 | 6.61 | -6.64% | 148,112,553 |
| Oct 21, 2025 | 7.37 | 7.50 | 6.92 | 7.08 | 7.08 | -5.09% | 128,256,576 |
| Oct 20, 2025 | 7.64 | 7.83 | 7.34 | 7.46 | 7.46 | 0.54% | 163,795,082 |
| Oct 17, 2025 | 7.50 | 7.73 | 7.10 | 7.42 | 7.42 | -3.64% | 127,409,352 |
| Oct 16, 2025 | 8.60 | 8.68 | 7.65 | 7.70 | 7.70 | -9.62% | 96,101,550 |
| Oct 15, 2025 | 9.11 | 9.27 | 8.00 | 8.52 | 8.52 | -4.38% | 132,033,522 |
| Oct 14, 2025 | 8.87 | 9.39 | 8.41 | 8.91 | 8.91 | 1.14% | 176,513,580 |
| Oct 13, 2025 | 7.60 | 9.20 | 7.55 | 8.81 | 8.81 | 22.02% | 211,830,148 |
| Oct 10, 2025 | 7.56 | 8.80 | 7.20 | 7.22 | 7.22 | -3.60% | 236,911,479 |
| Oct 9, 2025 | 7.29 | 7.56 | 7.11 | 7.49 | 7.49 | 2.74% | 153,455,382 |
| Oct 8, 2025 | 7.54 | 7.77 | 7.09 | 7.29 | 7.29 | -2.02% | 120,253,641 |
| Oct 7, 2025 | 7.75 | 7.80 | 7.12 | 7.44 | 7.44 | -3.25% | 94,517,225 |
| Oct 6, 2025 | 7.24 | 7.87 | 7.22 | 7.69 | 7.69 | 6.95% | 130,405,888 |
| Oct 3, 2025 | 7.33 | 7.37 | 6.90 | 7.19 | 7.19 | -1.10% | 87,622,302 |
| Oct 2, 2025 | 7.12 | 7.36 | 6.96 | 7.27 | 7.27 | 4.15% | 94,542,249 |
| Oct 1, 2025 | 6.55 | 7.06 | 6.39 | 6.98 | 6.98 | 7.06% | 91,122,286 |
| Sep 30, 2025 | 6.40 | 6.69 | 6.33 | 6.52 | 6.52 | 0.93% | 67,859,986 |
| Sep 29, 2025 | 6.87 | 6.99 | 6.44 | 6.46 | 6.46 | -4.01% | 73,588,312 |
| Sep 26, 2025 | 7.16 | 7.19 | 6.56 | 6.73 | 6.73 | -5.74% | 70,832,702 |
| Sep 25, 2025 | 7.09 | 7.36 | 6.77 | 7.14 | 7.14 | -5.93% | 100,998,914 |
| Sep 24, 2025 | 8.04 | 8.14 | 7.54 | 7.59 | 7.59 | -5.01% | 133,640,857 |
| Sep 23, 2025 | 7.37 | 8.48 | 7.21 | 7.99 | 7.99 | 12.85% | 233,582,321 |
| Sep 22, 2025 | 6.78 | 7.21 | 6.31 | 7.08 | 7.08 | 3.36% | 134,586,620 |
| Sep 19, 2025 | 6.31 | 6.94 | 6.28 | 6.85 | 6.85 | 9.08% | 156,953,034 |