BigBear.ai Holdings, Inc. (BBAI)
NYSE: BBAI · Real-Time Price · USD
3.050
-0.140 (-4.39%)
At close: Aug 28, 2026, 4:00 PM EDT
3.070
+0.020 (0.66%)
After-hours: Aug 28, 2026, 7:59 PM EDT
BigBear.ai Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3.15 | 3.22 | 3.04 | 3.05 | 3.05 | -4.39% | 16,362,835 |
| Aug 27, 2026 | 3.12 | 3.28 | 3.07 | 3.19 | 3.19 | 4.59% | 25,643,457 |
| Aug 26, 2026 | 3.06 | 3.15 | 3.03 | 3.05 | 3.05 | -1.29% | 11,955,379 |
| Aug 25, 2026 | 3.13 | 3.15 | 3.06 | 3.09 | 3.09 | 0.65% | 11,517,775 |
| Aug 24, 2026 | 3.15 | 3.16 | 3.07 | 3.07 | 3.07 | -4.66% | 17,364,102 |
| Aug 21, 2026 | 3.15 | 3.25 | 3.13 | 3.22 | 3.22 | 4.89% | 19,912,717 |
| Aug 20, 2026 | 3.16 | 3.18 | 3.03 | 3.07 | 3.07 | -3.15% | 17,972,139 |
| Aug 19, 2026 | 3.14 | 3.20 | 3.05 | 3.17 | 3.17 | 1.60% | 19,722,526 |
| Aug 18, 2026 | 3.11 | 3.23 | 3.08 | 3.12 | 3.12 | -2.80% | 19,573,198 |
| Aug 17, 2026 | 3.24 | 3.26 | 3.16 | 3.21 | 3.21 | -1.83% | 17,657,045 |
| Aug 14, 2026 | 3.38 | 3.41 | 3.24 | 3.27 | 3.27 | -2.10% | 14,355,299 |
| Aug 13, 2026 | 3.25 | 3.36 | 3.21 | 3.34 | 3.34 | 2.45% | 18,476,088 |
| Aug 12, 2026 | 3.36 | 3.38 | 3.23 | 3.26 | 3.26 | -2.10% | 15,688,714 |
| Aug 11, 2026 | 3.26 | 3.35 | 3.20 | 3.33 | 3.33 | 3.10% | 18,035,996 |
| Aug 10, 2026 | 3.24 | 3.27 | 3.16 | 3.23 | 3.23 | -1.22% | 16,952,358 |
| Aug 7, 2026 | 3.09 | 3.28 | 3.05 | 3.27 | 3.27 | 8.64% | 33,144,061 |
| Aug 6, 2026 | 2.97 | 3.06 | 2.95 | 3.01 | 3.01 | -0.66% | 24,532,315 |
| Aug 5, 2026 | 3.14 | 3.15 | 2.98 | 3.03 | 3.03 | -3.81% | 18,462,535 |
| Aug 4, 2026 | 2.92 | 3.20 | 2.90 | 3.15 | 3.15 | 10.14% | 42,287,154 |
| Aug 3, 2026 | 2.74 | 2.91 | 2.68 | 2.86 | 2.86 | 2.51% | 25,170,643 |
| Jul 31, 2026 | 2.80 | 3.00 | 2.67 | 2.79 | 2.79 | -1.41% | 39,047,513 |
| Jul 30, 2026 | 2.61 | 2.85 | 2.61 | 2.83 | 2.83 | 9.27% | 28,865,739 |
| Jul 29, 2026 | 2.75 | 2.78 | 2.59 | 2.59 | 2.59 | -6.16% | 24,362,778 |
| Jul 28, 2026 | 2.78 | 2.87 | 2.67 | 2.76 | 2.76 | -2.47% | 24,292,115 |
| Jul 27, 2026 | 2.86 | 2.91 | 2.78 | 2.83 | 2.83 | 2.54% | 26,820,237 |
| Jul 24, 2026 | 2.85 | 2.87 | 2.73 | 2.76 | 2.76 | -3.16% | 19,794,743 |
| Jul 23, 2026 | 2.84 | 2.98 | 2.82 | 2.85 | 2.85 | -1.04% | 20,643,382 |
| Jul 22, 2026 | 2.93 | 2.99 | 2.84 | 2.88 | 2.88 | -2.04% | 21,572,426 |
| Jul 21, 2026 | 2.86 | 2.99 | 2.86 | 2.94 | 2.94 | 4.26% | 16,687,862 |
| Jul 20, 2026 | 2.85 | 2.89 | 2.77 | 2.82 | 2.82 | -0.70% | 22,006,660 |
| Jul 17, 2026 | 2.83 | 2.92 | 2.79 | 2.84 | 2.84 | -2.74% | 27,268,026 |
| Jul 16, 2026 | 3.11 | 3.13 | 2.91 | 2.92 | 2.92 | -7.01% | 35,593,894 |
| Jul 15, 2026 | 3.16 | 3.28 | 3.10 | 3.14 | 3.14 | 1.29% | 23,616,370 |
| Jul 14, 2026 | 3.07 | 3.17 | 3.04 | 3.10 | 3.10 | 0.32% | 21,242,104 |
| Jul 13, 2026 | 3.27 | 3.29 | 3.05 | 3.09 | 3.09 | -5.50% | 32,984,697 |
| Jul 10, 2026 | 3.39 | 3.43 | 3.24 | 3.27 | 3.27 | -1.51% | 22,965,046 |
| Jul 9, 2026 | 3.29 | 3.37 | 3.24 | 3.32 | 3.32 | 0.30% | 20,374,368 |
| Jul 8, 2026 | 3.37 | 3.45 | 3.27 | 3.31 | 3.31 | -3.50% | 23,151,811 |
| Jul 7, 2026 | 3.56 | 3.61 | 3.38 | 3.43 | 3.43 | -4.19% | 34,058,774 |
| Jul 6, 2026 | 3.50 | 3.70 | 3.48 | 3.58 | 3.58 | 1.42% | 26,074,292 |
| Jul 2, 2026 | 3.65 | 3.73 | 3.52 | 3.53 | 3.53 | -3.02% | 23,997,877 |
| Jul 1, 2026 | 3.64 | 3.78 | 3.61 | 3.64 | 3.64 | -0.82% | 22,782,721 |
| Jun 30, 2026 | 3.58 | 3.72 | 3.55 | 3.67 | 3.67 | 1.94% | 30,173,728 |
| Jun 29, 2026 | 3.55 | 3.65 | 3.45 | 3.60 | 3.60 | 3.45% | 29,596,581 |
| Jun 26, 2026 | 3.35 | 3.56 | 3.33 | 3.48 | 3.48 | 2.05% | 37,846,555 |
| Jun 25, 2026 | 3.54 | 3.57 | 3.36 | 3.41 | 3.41 | -3.12% | 31,747,428 |
| Jun 24, 2026 | 3.75 | 3.76 | 3.51 | 3.52 | 3.52 | -6.63% | 43,211,746 |
| Jun 23, 2026 | 3.77 | 3.88 | 3.76 | 3.77 | 3.77 | -1.57% | 25,893,710 |
| Jun 22, 2026 | 3.85 | 4.00 | 3.77 | 3.83 | 3.83 | -2.30% | 30,655,360 |
| Jun 18, 2026 | 3.92 | 3.94 | 3.76 | 3.92 | 3.92 | 1.03% | 33,319,361 |