BigBear.ai Holdings, Inc. (BBAI)
NYSE: BBAI · Real-Time Price · USD
3.920
-0.160 (-3.92%)
At close: May 18, 2026, 4:00 PM EDT
3.865
-0.055 (-1.40%)
Pre-market: May 19, 2026, 6:12 AM EDT
BigBear.ai Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 4.05 | 4.05 | 3.81 | 3.92 | 3.92 | -3.92% | 32,237,747 |
| May 15, 2026 | 4.23 | 4.24 | 4.08 | 4.08 | 4.08 | -6.85% | 33,591,375 |
| May 14, 2026 | 4.18 | 4.38 | 4.12 | 4.38 | 4.38 | 4.04% | 37,569,135 |
| May 13, 2026 | 4.19 | 4.34 | 4.06 | 4.21 | 4.21 | 0.48% | 39,052,987 |
| May 12, 2026 | 4.23 | 4.31 | 4.06 | 4.19 | 4.19 | -3.01% | 34,883,496 |
| May 11, 2026 | 4.15 | 4.42 | 4.07 | 4.32 | 4.32 | 3.35% | 45,404,918 |
| May 8, 2026 | 4.18 | 4.20 | 3.97 | 4.18 | 4.18 | 0.24% | 35,187,664 |
| May 7, 2026 | 4.37 | 4.39 | 4.10 | 4.17 | 4.17 | -4.58% | 39,108,638 |
| May 6, 2026 | 4.08 | 4.46 | 3.99 | 4.37 | 4.37 | 5.56% | 66,212,694 |
| May 5, 2026 | 4.18 | 4.18 | 3.98 | 4.14 | 4.14 | -0.72% | 43,395,517 |
| May 4, 2026 | 4.14 | 4.35 | 4.14 | 4.17 | 4.17 | 0.72% | 47,054,693 |
| May 1, 2026 | 3.99 | 4.17 | 3.87 | 4.14 | 4.14 | 4.02% | 40,871,454 |
| Apr 30, 2026 | 3.76 | 4.03 | 3.74 | 3.98 | 3.98 | 4.19% | 38,293,374 |
| Apr 29, 2026 | 4.21 | 4.22 | 3.78 | 3.82 | 3.82 | -7.28% | 57,440,334 |
| Apr 28, 2026 | 3.70 | 4.16 | 3.65 | 4.12 | 4.12 | 10.46% | 70,140,141 |
| Apr 27, 2026 | 3.68 | 3.81 | 3.64 | 3.73 | 3.73 | 0.81% | 21,899,471 |
| Apr 24, 2026 | 3.79 | 3.82 | 3.61 | 3.70 | 3.70 | -0.80% | 21,842,628 |
| Apr 23, 2026 | 3.90 | 3.93 | 3.64 | 3.73 | 3.73 | -6.52% | 33,026,544 |
| Apr 22, 2026 | 3.88 | 4.05 | 3.79 | 3.99 | 3.99 | 5.28% | 36,822,373 |
| Apr 21, 2026 | 3.90 | 4.07 | 3.77 | 3.79 | 3.79 | -1.30% | 39,352,618 |
| Apr 20, 2026 | 3.75 | 3.86 | 3.70 | 3.84 | 3.84 | -0.26% | 26,049,900 |
| Apr 17, 2026 | 3.89 | 4.13 | 3.83 | 3.85 | 3.85 | 2.67% | 46,289,417 |
| Apr 16, 2026 | 3.93 | 3.95 | 3.71 | 3.75 | 3.75 | -1.06% | 37,140,079 |
| Apr 15, 2026 | 3.56 | 3.81 | 3.55 | 3.79 | 3.79 | 7.67% | 39,175,230 |
| Apr 14, 2026 | 3.51 | 3.62 | 3.47 | 3.52 | 3.52 | 5.07% | 24,230,289 |
| Apr 13, 2026 | 3.27 | 3.40 | 3.21 | 3.35 | 3.35 | 0.90% | 19,069,148 |
| Apr 10, 2026 | 3.32 | 3.40 | 3.27 | 3.32 | 3.32 | 0.91% | 18,226,285 |
| Apr 9, 2026 | 3.42 | 3.48 | 3.28 | 3.29 | 3.29 | -5.73% | 22,221,894 |
| Apr 8, 2026 | 3.77 | 3.79 | 3.43 | 3.49 | 3.49 | 1.16% | 24,470,418 |
| Apr 7, 2026 | 3.47 | 3.51 | 3.35 | 3.45 | 3.45 | -1.71% | 19,826,028 |
| Apr 6, 2026 | 3.50 | 3.65 | 3.50 | 3.51 | 3.51 | -1.96% | 17,968,374 |
| Apr 2, 2026 | 3.31 | 3.61 | 3.28 | 3.58 | 3.58 | 4.68% | 23,149,509 |
| Apr 1, 2026 | 3.54 | 3.63 | 3.40 | 3.42 | 3.42 | -2.84% | 30,694,161 |
| Mar 31, 2026 | 3.14 | 3.56 | 3.14 | 3.52 | 3.52 | 15.79% | 34,072,357 |
| Mar 30, 2026 | 3.15 | 3.20 | 3.01 | 3.04 | 3.04 | -3.18% | 32,509,009 |
| Mar 27, 2026 | 3.25 | 3.29 | 3.13 | 3.14 | 3.14 | -5.42% | 25,302,943 |
| Mar 26, 2026 | 3.49 | 3.55 | 3.31 | 3.32 | 3.32 | -6.74% | 24,172,080 |
| Mar 25, 2026 | 3.64 | 3.70 | 3.45 | 3.56 | 3.56 | 0.56% | 30,372,421 |
| Mar 24, 2026 | 3.62 | 3.69 | 3.49 | 3.54 | 3.54 | -3.80% | 25,863,665 |
| Mar 23, 2026 | 3.61 | 3.77 | 3.57 | 3.68 | 3.68 | 2.79% | 27,683,583 |
| Mar 20, 2026 | 3.68 | 3.69 | 3.50 | 3.58 | 3.58 | -4.02% | 32,551,152 |
| Mar 19, 2026 | 3.71 | 3.83 | 3.62 | 3.73 | 3.73 | -1.84% | 25,898,985 |
| Mar 18, 2026 | 3.95 | 3.97 | 3.80 | 3.80 | 3.80 | -4.04% | 29,935,420 |
| Mar 17, 2026 | 3.95 | 4.10 | 3.94 | 3.96 | 3.96 | 0.25% | 32,339,502 |
| Mar 16, 2026 | 4.00 | 4.10 | 3.90 | 3.95 | 3.95 | 0.25% | 44,877,590 |
| Mar 13, 2026 | 4.08 | 4.19 | 3.90 | 3.94 | 3.94 | -2.23% | 36,655,849 |
| Mar 12, 2026 | 4.07 | 4.20 | 4.01 | 4.03 | 4.03 | -2.66% | 34,749,461 |
| Mar 11, 2026 | 4.09 | 4.27 | 4.05 | 4.14 | 4.14 | 1.72% | 42,063,635 |
| Mar 10, 2026 | 4.26 | 4.29 | 4.01 | 4.07 | 4.07 | -3.10% | 29,120,902 |
| Mar 9, 2026 | 4.16 | 4.27 | 3.97 | 4.20 | 4.20 | -1.18% | 37,104,471 |