BigBear.ai Holdings, Inc. (BBAI)
NYSE: BBAI · Real-Time Price · USD
2.180
-0.210 (-8.79%)
At close: Oct 14, 2026, 4:00 PM EDT
2.160
-0.020 (-0.92%)
After-hours: Oct 14, 2026, 7:59 PM EDT
BigBear.ai Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 2.33 | 2.34 | 2.15 | 2.18 | 2.18 | -8.79% | 20,991,233 |
| 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 |
| Aug 24, 2026 | 3.15 | 3.16 | 3.07 | 3.07 | 3.07 | -4.66% | 17,487,452 |
| Aug 21, 2026 | 3.15 | 3.25 | 3.13 | 3.22 | 3.22 | 4.89% | 20,009,381 |
| Aug 20, 2026 | 3.16 | 3.18 | 3.03 | 3.07 | 3.07 | -3.15% | 18,058,130 |
| Aug 19, 2026 | 3.14 | 3.20 | 3.05 | 3.17 | 3.17 | 1.60% | 19,936,349 |
| Aug 18, 2026 | 3.11 | 3.23 | 3.08 | 3.12 | 3.12 | -2.80% | 19,693,733 |
| Aug 17, 2026 | 3.24 | 3.26 | 3.16 | 3.21 | 3.21 | -1.83% | 17,780,961 |
| Aug 14, 2026 | 3.38 | 3.41 | 3.24 | 3.27 | 3.27 | -2.10% | 14,444,838 |
| Aug 13, 2026 | 3.25 | 3.36 | 3.21 | 3.34 | 3.34 | 2.45% | 18,615,702 |
| Aug 12, 2026 | 3.36 | 3.38 | 3.23 | 3.26 | 3.26 | -2.10% | 15,801,874 |
| Aug 11, 2026 | 3.26 | 3.35 | 3.20 | 3.33 | 3.33 | 3.10% | 18,150,619 |
| Aug 10, 2026 | 3.24 | 3.27 | 3.16 | 3.23 | 3.23 | -1.22% | 17,069,180 |
| Aug 7, 2026 | 3.09 | 3.28 | 3.05 | 3.27 | 3.27 | 8.64% | 33,321,742 |
| Aug 6, 2026 | 2.97 | 3.06 | 2.95 | 3.01 | 3.01 | -0.66% | 24,645,253 |
| Aug 5, 2026 | 3.14 | 3.15 | 2.98 | 3.03 | 3.03 | -3.81% | 18,617,346 |