BigBear.ai Holdings, Inc. (BBAI)
NYSE: BBAI · Real-Time Price · USD
6.73
-0.41 (-5.74%)
At close: Sep 26, 2025, 4:00 PM EDT
6.72
-0.01 (-0.15%)
After-hours: Sep 26, 2025, 7:59 PM EDT
BigBear.ai Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 6.24 | 6.43 | 6.02 | 6.28 | 6.28 | 4.32% | 121,507,945 |
| Sep 17, 2025 | 5.81 | 6.17 | 5.61 | 6.02 | 6.02 | 1.35% | 148,128,295 |
| Sep 16, 2025 | 5.34 | 6.00 | 5.33 | 5.94 | 5.94 | 16.70% | 213,074,958 |
| Sep 15, 2025 | 5.18 | 5.33 | 5.02 | 5.09 | 5.09 | 0.59% | 92,017,727 |
| Sep 12, 2025 | 5.19 | 5.38 | 4.97 | 5.06 | 5.06 | 3.90% | 118,700,906 |
| Sep 11, 2025 | 4.73 | 5.09 | 4.70 | 4.87 | 4.87 | 2.96% | 61,593,013 |
| Sep 10, 2025 | 4.87 | 4.92 | 4.65 | 4.73 | 4.73 | -1.46% | 49,355,952 |
| Sep 9, 2025 | 4.88 | 4.90 | 4.73 | 4.80 | 4.80 | -1.44% | 37,191,260 |
| Sep 8, 2025 | 4.99 | 5.05 | 4.85 | 4.87 | 4.87 | -2.21% | 33,041,609 |
| Sep 5, 2025 | 5.00 | 5.06 | 4.73 | 4.98 | 4.98 | 1.01% | 45,189,845 |
| Sep 4, 2025 | 4.91 | 4.98 | 4.75 | 4.93 | 4.93 | 0.61% | 40,958,478 |
| Sep 3, 2025 | 5.01 | 5.03 | 4.85 | 4.90 | 4.90 | -2.39% | 29,678,763 |
| Sep 2, 2025 | 4.95 | 5.08 | 4.81 | 5.02 | 5.02 | -0.99% | 43,589,340 |
| Aug 29, 2025 | 5.15 | 5.18 | 4.95 | 5.07 | 5.07 | -1.74% | 38,137,202 |
| Aug 28, 2025 | 5.20 | 5.25 | 5.10 | 5.16 | 5.16 | 0.58% | 43,131,139 |
| Aug 27, 2025 | 5.35 | 5.39 | 5.11 | 5.13 | 5.13 | -4.11% | 44,619,403 |
| Aug 26, 2025 | 5.30 | 5.48 | 5.19 | 5.35 | 5.35 | 0.94% | 53,043,024 |
| Aug 25, 2025 | 5.48 | 5.50 | 5.28 | 5.30 | 5.30 | -3.64% | 51,819,615 |
| Aug 22, 2025 | 5.48 | 5.66 | 5.26 | 5.50 | 5.50 | 0.36% | 51,779,548 |
| Aug 21, 2025 | 5.48 | 5.64 | 5.44 | 5.48 | 5.48 | -2.32% | 43,871,174 |
| Aug 20, 2025 | 5.44 | 5.70 | 5.24 | 5.61 | 5.61 | 2.00% | 60,443,805 |
| Aug 19, 2025 | 5.85 | 5.89 | 5.42 | 5.50 | 5.50 | -5.98% | 60,500,459 |
| Aug 18, 2025 | 6.05 | 6.19 | 5.77 | 5.85 | 5.85 | -4.72% | 62,221,283 |
| Aug 15, 2025 | 5.77 | 6.22 | 5.56 | 6.14 | 6.14 | 5.14% | 71,983,464 |
| Aug 14, 2025 | 5.67 | 5.99 | 5.62 | 5.84 | 5.84 | 0.52% | 70,298,474 |
| Aug 13, 2025 | 5.89 | 6.03 | 5.60 | 5.81 | 5.81 | -2.68% | 90,663,937 |
| Aug 12, 2025 | 4.85 | 6.08 | 4.75 | 5.97 | 5.97 | -15.80% | 239,350,390 |
| Aug 11, 2025 | 7.02 | 7.39 | 6.74 | 7.09 | 7.09 | -0.70% | 137,019,903 |
| Aug 8, 2025 | 6.90 | 7.26 | 6.85 | 7.14 | 7.14 | 8.02% | 87,383,505 |
| Aug 7, 2025 | 6.78 | 6.90 | 6.39 | 6.61 | 6.61 | -1.64% | 61,499,066 |
| Aug 6, 2025 | 6.96 | 6.99 | 6.67 | 6.72 | 6.72 | -4.55% | 56,970,917 |
| Aug 5, 2025 | 7.11 | 7.34 | 6.96 | 7.04 | 7.04 | -0.71% | 77,268,666 |
| Aug 4, 2025 | 6.60 | 7.32 | 6.49 | 7.09 | 7.09 | 10.78% | 89,153,048 |
| Aug 1, 2025 | 6.05 | 6.61 | 6.01 | 6.40 | 6.40 | 0.79% | 73,000,196 |
| Jul 31, 2025 | 6.61 | 6.81 | 6.33 | 6.35 | 6.35 | -0.94% | 61,691,389 |
| Jul 30, 2025 | 6.57 | 6.72 | 6.28 | 6.41 | 6.41 | -3.17% | 58,280,013 |
| Jul 29, 2025 | 7.12 | 7.15 | 6.58 | 6.62 | 6.62 | -7.41% | 66,988,006 |
| Jul 28, 2025 | 7.52 | 7.57 | 7.01 | 7.15 | 7.15 | -3.25% | 63,168,120 |
| Jul 25, 2025 | 7.80 | 7.80 | 7.35 | 7.39 | 7.39 | -5.26% | 62,861,990 |
| Jul 24, 2025 | 7.79 | 8.06 | 7.76 | 7.80 | 7.80 | -1.64% | 71,270,127 |
| Jul 23, 2025 | 7.55 | 7.94 | 7.42 | 7.93 | 7.93 | 7.60% | 92,486,211 |
| Jul 22, 2025 | 7.40 | 7.44 | 6.90 | 7.37 | 7.37 | -0.41% | 74,786,634 |
| Jul 21, 2025 | 8.21 | 8.59 | 7.38 | 7.40 | 7.40 | -6.92% | 112,030,523 |
| Jul 18, 2025 | 8.39 | 8.48 | 7.86 | 7.95 | 7.95 | -3.28% | 125,673,820 |