BigBear.ai Holdings, Inc. (BBAI)
NYSE: BBAI · Real-Time Price · USD
2.840
-0.080 (-2.74%)
At close: Jul 17, 2026, 4:00 PM EDT
2.849
+0.009 (0.30%)
After-hours: Jul 17, 2026, 7:59 PM EDT
BigBear.ai Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 3.90 | 4.03 | 3.88 | 3.88 | 3.88 | -2.02% | 22,585,633 |
| Jun 16, 2026 | 3.99 | 4.11 | 3.86 | 3.96 | 3.96 | -2.22% | 28,897,637 |
| Jun 15, 2026 | 4.20 | 4.22 | 4.04 | 4.05 | 4.05 | 0.75% | 29,974,006 |
| Jun 12, 2026 | 4.14 | 4.22 | 4.00 | 4.02 | 4.02 | -2.90% | 25,899,390 |
| Jun 11, 2026 | 3.97 | 4.15 | 3.91 | 4.14 | 4.14 | 2.99% | 29,918,998 |
| Jun 10, 2026 | 3.94 | 4.19 | 3.92 | 4.02 | 4.02 | 0.75% | 36,347,447 |
| Jun 9, 2026 | 4.28 | 4.38 | 3.83 | 3.99 | 3.99 | -7.42% | 43,572,316 |
| Jun 8, 2026 | 4.32 | 4.49 | 4.20 | 4.31 | 4.31 | 2.62% | 33,958,794 |
| Jun 5, 2026 | 4.62 | 4.67 | 4.11 | 4.20 | 4.20 | -11.95% | 37,367,471 |
| Jun 4, 2026 | 4.82 | 4.98 | 4.72 | 4.77 | 4.77 | -1.24% | 41,870,945 |
| Jun 3, 2026 | 4.98 | 5.00 | 4.69 | 4.83 | 4.83 | -5.48% | 51,241,716 |
| Jun 2, 2026 | 5.17 | 5.21 | 5.01 | 5.11 | 5.11 | -4.31% | 49,333,865 |
| Jun 1, 2026 | 5.17 | 5.46 | 5.01 | 5.34 | 5.34 | 5.95% | 82,803,239 |
| May 29, 2026 | 5.08 | 5.16 | 4.71 | 5.04 | 5.04 | 2.02% | 105,391,645 |
| May 28, 2026 | 4.28 | 4.99 | 4.23 | 4.94 | 4.94 | 13.04% | 67,790,047 |
| May 27, 2026 | 4.14 | 4.50 | 4.07 | 4.37 | 4.37 | 4.55% | 59,430,758 |
| May 26, 2026 | 4.24 | 4.29 | 4.07 | 4.18 | 4.18 | - | 46,362,408 |
| May 22, 2026 | 4.22 | 4.59 | 4.11 | 4.18 | 4.18 | -0.48% | 65,249,919 |
| May 21, 2026 | 4.07 | 4.27 | 3.97 | 4.20 | 4.20 | 2.94% | 51,258,383 |
| May 20, 2026 | 3.88 | 4.14 | 3.85 | 4.08 | 4.08 | 6.25% | 37,342,430 |
| May 19, 2026 | 3.85 | 3.91 | 3.75 | 3.84 | 3.84 | -2.04% | 25,356,152 |
| 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 |