BigBear.ai Holdings, Inc. (BBAI)
NYSE: BBAI · Real-Time Price · USD
3.270
+0.260 (8.64%)
At close: Aug 7, 2026, 4:00 PM EDT
3.260
-0.010 (-0.31%)
After-hours: Aug 7, 2026, 7:59 PM EDT
BigBear.ai Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |