BigBear.ai Holdings, Inc. (BBAI)
NYSE: BBAI · Real-Time Price · USD
2.530
-0.050 (-1.94%)
At close: Nov 3, 2026, 4:00 PM EST
2.490
-0.040 (-1.58%)
After-hours: Nov 3, 2026, 7:59 PM EST
BigBear.ai Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 2.60 | 2.62 | 2.49 | 2.53 | 2.53 | -1.94% | 25,811,019 |
| Nov 2, 2026 | 2.64 | 2.74 | 2.55 | 2.58 | 2.58 | -0.77% | 25,384,019 |
| Oct 30, 2026 | 2.54 | 2.65 | 2.52 | 2.60 | 2.60 | -2.62% | 26,120,063 |
| Oct 29, 2026 | 2.45 | 2.67 | 2.44 | 2.67 | 2.67 | 8.54% | 27,245,880 |
| Oct 28, 2026 | 2.32 | 2.46 | 2.25 | 2.46 | 2.46 | 4.68% | 31,108,854 |
| Oct 27, 2026 | 2.18 | 2.37 | 2.18 | 2.35 | 2.35 | 10.85% | 40,294,036 |
| Oct 26, 2026 | 2.14 | 2.19 | 2.11 | 2.12 | 2.12 | -0.93% | 11,297,584 |
| Oct 23, 2026 | 2.11 | 2.17 | 2.08 | 2.14 | 2.14 | 0.47% | 8,844,189 |
| Oct 22, 2026 | 2.13 | 2.23 | 2.09 | 2.13 | 2.13 | -2.74% | 13,988,794 |
| Oct 21, 2026 | 2.20 | 2.23 | 2.17 | 2.19 | 2.19 | 0.92% | 13,552,260 |
| Oct 20, 2026 | 2.10 | 2.23 | 2.07 | 2.17 | 2.17 | 2.36% | 12,483,849 |
| Oct 19, 2026 | 2.20 | 2.21 | 2.09 | 2.12 | 2.12 | -1.85% | 12,072,433 |
| Oct 16, 2026 | 2.31 | 2.32 | 2.14 | 2.16 | 2.16 | -7.30% | 15,369,680 |
| Oct 15, 2026 | 2.14 | 2.33 | 2.12 | 2.33 | 2.33 | 6.88% | 14,573,355 |
| Oct 14, 2026 | 2.33 | 2.34 | 2.15 | 2.18 | 2.18 | -8.79% | 20,561,313 |
| Oct 13, 2026 | 2.31 | 2.57 | 2.30 | 2.39 | 2.39 | 3.91% | 36,244,701 |
| Oct 12, 2026 | 2.37 | 2.38 | 2.28 | 2.30 | 2.30 | -3.77% | 14,563,430 |
| Oct 9, 2026 | 2.44 | 2.47 | 2.37 | 2.39 | 2.39 | -1.24% | 11,948,272 |
| Oct 8, 2026 | 2.48 | 2.49 | 2.34 | 2.42 | 2.42 | -3.59% | 24,767,037 |
| Oct 7, 2026 | 2.55 | 2.55 | 2.48 | 2.51 | 2.51 | -2.71% | 19,057,593 |
| Oct 6, 2026 | 2.65 | 2.67 | 2.56 | 2.58 | 2.58 | -1.15% | 14,346,945 |
| Oct 5, 2026 | 2.65 | 2.66 | 2.57 | 2.61 | 2.61 | -1.51% | 15,466,117 |
| Oct 2, 2026 | 2.82 | 2.83 | 2.58 | 2.65 | 2.65 | -3.28% | 24,910,931 |
| Oct 1, 2026 | 2.67 | 2.86 | 2.63 | 2.74 | 2.74 | 3.40% | 22,122,022 |
| Sep 30, 2026 | 2.69 | 2.78 | 2.65 | 2.65 | 2.65 | - | 11,604,710 |
| Sep 29, 2026 | 2.70 | 2.71 | 2.64 | 2.65 | 2.65 | -0.38% | 9,656,159 |
| Sep 28, 2026 | 2.75 | 2.77 | 2.66 | 2.66 | 2.66 | -5.00% | 12,390,229 |
| Sep 25, 2026 | 2.84 | 2.85 | 2.76 | 2.80 | 2.80 | - | 10,632,691 |
| Sep 24, 2026 | 2.80 | 2.83 | 2.70 | 2.80 | 2.80 | -1.41% | 17,168,475 |
| Sep 23, 2026 | 2.88 | 2.90 | 2.84 | 2.84 | 2.84 | -1.73% | 11,762,963 |
| Sep 22, 2026 | 2.95 | 2.95 | 2.86 | 2.89 | 2.89 | -0.34% | 11,181,253 |
| Sep 21, 2026 | 2.87 | 2.92 | 2.83 | 2.90 | 2.90 | 3.57% | 13,636,716 |
| Sep 18, 2026 | 2.89 | 2.92 | 2.76 | 2.80 | 2.80 | -1.41% | 19,956,787 |
| Sep 17, 2026 | 2.80 | 2.87 | 2.77 | 2.84 | 2.84 | 4.03% | 14,267,318 |
| Sep 16, 2026 | 2.82 | 2.85 | 2.70 | 2.73 | 2.73 | -3.19% | 15,762,738 |
| Sep 15, 2026 | 2.83 | 2.88 | 2.73 | 2.82 | 2.82 | -2.08% | 21,563,684 |
| Sep 14, 2026 | 2.80 | 2.94 | 2.79 | 2.88 | 2.88 | 0.35% | 14,129,395 |
| Sep 11, 2026 | 2.84 | 2.92 | 2.81 | 2.87 | 2.87 | 1.77% | 15,981,498 |
| Sep 10, 2026 | 2.78 | 2.87 | 2.75 | 2.82 | 2.82 | -0.35% | 16,792,697 |
| Sep 9, 2026 | 2.93 | 2.94 | 2.82 | 2.83 | 2.83 | -3.08% | 12,027,437 |
| Sep 8, 2026 | 2.93 | 2.98 | 2.88 | 2.92 | 2.92 | - | 14,726,818 |
| Sep 4, 2026 | 2.96 | 3.00 | 2.92 | 2.92 | 2.92 | -2.01% | 10,041,218 |
| Sep 3, 2026 | 3.01 | 3.06 | 2.94 | 2.98 | 2.98 | 1.02% | 12,799,166 |
| Sep 2, 2026 | 2.93 | 3.02 | 2.93 | 2.95 | 2.95 | - | 14,109,737 |
| Sep 1, 2026 | 3.04 | 3.04 | 2.93 | 2.95 | 2.95 | -5.75% | 17,096,397 |
| Aug 31, 2026 | 3.02 | 3.14 | 3.02 | 3.13 | 3.13 | 2.62% | 19,618,604 |
| Aug 28, 2026 | 3.15 | 3.22 | 3.04 | 3.05 | 3.05 | -4.39% | 16,461,656 |
| Aug 27, 2026 | 3.12 | 3.28 | 3.07 | 3.19 | 3.19 | 4.59% | 25,768,897 |
| Aug 26, 2026 | 3.06 | 3.15 | 3.03 | 3.05 | 3.05 | -1.29% | 12,255,581 |
| Aug 25, 2026 | 3.13 | 3.15 | 3.06 | 3.09 | 3.09 | 0.65% | 11,613,844 |