BigBear.ai Holdings, Inc. (BBAI)
NYSE: BBAI · Real-Time Price · USD
4.120
+0.390 (10.46%)
At close: Apr 28, 2026, 4:00 PM EDT
4.190
+0.070 (1.70%)
Pre-market: Apr 29, 2026, 5:01 AM EDT
BigBear.ai Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.70 | 4.16 | 3.65 | 4.12 | 4.12 | 10.46% | 67,762,329 |
| Apr 27, 2026 | 3.68 | 3.81 | 3.64 | 3.73 | 3.73 | 0.81% | 21,242,287 |
| Apr 24, 2026 | 3.79 | 3.82 | 3.61 | 3.70 | 3.70 | -0.80% | 21,323,645 |
| Apr 23, 2026 | 3.90 | 3.93 | 3.64 | 3.73 | 3.73 | -6.52% | 32,433,317 |
| Apr 22, 2026 | 3.88 | 4.05 | 3.79 | 3.99 | 3.99 | 5.28% | 36,250,380 |
| Apr 21, 2026 | 3.90 | 4.07 | 3.77 | 3.79 | 3.79 | -1.30% | 38,736,814 |
| Apr 20, 2026 | 3.75 | 3.86 | 3.70 | 3.84 | 3.84 | -0.26% | 25,687,497 |
| Apr 17, 2026 | 3.89 | 4.13 | 3.83 | 3.85 | 3.85 | 2.67% | 45,878,594 |
| Apr 16, 2026 | 3.93 | 3.95 | 3.71 | 3.75 | 3.75 | -1.06% | 36,870,354 |
| Apr 15, 2026 | 3.56 | 3.81 | 3.55 | 3.79 | 3.79 | 7.67% | 38,136,550 |
| Apr 14, 2026 | 3.51 | 3.62 | 3.47 | 3.52 | 3.52 | 5.07% | 23,931,082 |
| Apr 13, 2026 | 3.27 | 3.40 | 3.21 | 3.35 | 3.35 | 0.90% | 18,678,706 |
| Apr 10, 2026 | 3.32 | 3.40 | 3.27 | 3.32 | 3.32 | 0.91% | 18,098,771 |
| Apr 9, 2026 | 3.42 | 3.48 | 3.28 | 3.29 | 3.29 | -5.73% | 21,903,786 |
| Apr 8, 2026 | 3.77 | 3.79 | 3.43 | 3.49 | 3.49 | 1.16% | 24,252,068 |
| Apr 7, 2026 | 3.47 | 3.51 | 3.35 | 3.45 | 3.45 | -1.71% | 18,487,964 |
| Apr 6, 2026 | 3.50 | 3.65 | 3.50 | 3.51 | 3.51 | -1.96% | 17,803,844 |
| Apr 2, 2026 | 3.31 | 3.61 | 3.28 | 3.58 | 3.58 | 4.68% | 22,941,669 |
| Apr 1, 2026 | 3.54 | 3.63 | 3.40 | 3.42 | 3.42 | -2.84% | 30,451,519 |
| Mar 31, 2026 | 3.14 | 3.56 | 3.14 | 3.52 | 3.52 | 15.79% | 33,682,773 |
| Mar 30, 2026 | 3.15 | 3.20 | 3.01 | 3.04 | 3.04 | -3.18% | 32,132,466 |
| Mar 27, 2026 | 3.25 | 3.29 | 3.13 | 3.14 | 3.14 | -5.42% | 24,956,829 |
| Mar 26, 2026 | 3.49 | 3.55 | 3.31 | 3.32 | 3.32 | -6.74% | 23,829,300 |
| Mar 25, 2026 | 3.64 | 3.70 | 3.45 | 3.56 | 3.56 | 0.56% | 30,129,869 |
| Mar 24, 2026 | 3.62 | 3.69 | 3.49 | 3.54 | 3.54 | -3.80% | 25,481,708 |
| Mar 23, 2026 | 3.61 | 3.77 | 3.57 | 3.68 | 3.68 | 2.79% | 27,539,136 |
| Mar 20, 2026 | 3.68 | 3.69 | 3.50 | 3.58 | 3.58 | -4.02% | 32,033,076 |
| Mar 19, 2026 | 3.71 | 3.83 | 3.62 | 3.73 | 3.73 | -1.84% | 25,646,211 |
| Mar 18, 2026 | 3.95 | 3.97 | 3.80 | 3.80 | 3.80 | -4.04% | 29,458,515 |
| Mar 17, 2026 | 3.95 | 4.10 | 3.94 | 3.96 | 3.96 | 0.25% | 32,079,990 |
| Mar 16, 2026 | 4.00 | 4.10 | 3.90 | 3.95 | 3.95 | 0.25% | 44,626,820 |
| Mar 13, 2026 | 4.08 | 4.19 | 3.90 | 3.94 | 3.94 | -2.23% | 36,294,878 |
| Mar 12, 2026 | 4.07 | 4.20 | 4.01 | 4.03 | 4.03 | -2.66% | 34,539,217 |
| Mar 11, 2026 | 4.09 | 4.27 | 4.05 | 4.14 | 4.14 | 1.72% | 41,088,500 |
| Mar 10, 2026 | 4.26 | 4.29 | 4.01 | 4.07 | 4.07 | -3.10% | 28,855,835 |
| Mar 9, 2026 | 4.16 | 4.27 | 3.97 | 4.20 | 4.20 | -1.18% | 36,719,076 |
| Mar 6, 2026 | 3.98 | 4.42 | 3.97 | 4.25 | 4.25 | 5.20% | 69,032,855 |
| Mar 5, 2026 | 3.77 | 4.05 | 3.73 | 4.04 | 4.04 | 5.48% | 53,799,841 |
| Mar 4, 2026 | 3.85 | 3.96 | 3.76 | 3.83 | 3.83 | 0.79% | 31,659,706 |
| Mar 3, 2026 | 3.93 | 4.02 | 3.70 | 3.80 | 3.80 | -7.32% | 51,694,136 |
| Mar 2, 2026 | 3.80 | 4.19 | 3.78 | 4.10 | 4.10 | 3.54% | 46,634,403 |
| Feb 27, 2026 | 4.00 | 4.03 | 3.83 | 3.96 | 3.96 | -4.58% | 30,268,867 |
| Feb 26, 2026 | 3.96 | 4.15 | 3.93 | 4.15 | 4.15 | 5.60% | 40,346,833 |
| Feb 25, 2026 | 3.97 | 4.06 | 3.88 | 3.93 | 3.93 | 0.77% | 26,867,110 |
| Feb 24, 2026 | 3.70 | 3.97 | 3.69 | 3.90 | 3.90 | 5.12% | 36,596,166 |
| Feb 23, 2026 | 3.80 | 3.91 | 3.67 | 3.71 | 3.71 | -3.89% | 37,266,005 |
| Feb 20, 2026 | 4.11 | 4.27 | 3.82 | 3.86 | 3.86 | -7.88% | 39,978,691 |
| Feb 19, 2026 | 4.01 | 4.20 | 3.96 | 4.19 | 4.19 | 2.44% | 36,351,365 |
| Feb 18, 2026 | 3.95 | 4.21 | 3.89 | 4.09 | 4.09 | 3.81% | 38,249,823 |
| Feb 17, 2026 | 3.99 | 4.08 | 3.88 | 3.94 | 3.94 | -3.43% | 43,544,246 |