Dark

BBAI
BigBear.ai Holdings, Inc.
stock NYSE

At Close

Jul 24, 2026 3:59:56 PM EDT

2.76USD-3.158%(-0.09)20,085,280

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 9:29:30 AM EDT

2.86USD+0.351%(+0.01)67,929

After-hours

Jul 24, 2026 4:59:30 PM EDT

2.77USD+0.362%(+0.01)1,422,420

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	2.8500	2.8700	2.7300	2.7600	-3.158%	20,085,280	0.000%
2026-07-23	2.8400	2.9800	2.8200	2.8500	-1.042%	20,767,201	-3.158%
2026-07-22	2.9300	2.9900	2.8400	2.8800	-2.041%	21,851,353	-4.167%
2026-07-21	2.8600	2.9900	2.8550	2.9400	+4.255%	16,894,732	-6.122%
2026-07-20	2.8500	2.8900	2.7700	2.8200	-0.704%	22,145,472	-2.128%
2026-07-17	2.8300	2.9200	2.7900	2.8400	-2.740%	27,446,332	-2.817%
2026-07-16	3.1100	3.1300	2.9100	2.9200	-7.006%	35,900,289	-5.479%
2026-07-15	3.1600	3.2800	3.1000	3.1400	+1.290%	23,804,450	-12.102%
2026-07-14	3.0700	3.1700	3.0400	3.1000	+0.324%	21,343,987	-10.968%
2026-07-13	3.2700	3.2900	3.0500	3.0900	-5.505%	33,159,544	-10.680%
2026-07-10	3.3900	3.4299	3.2400	3.2700	-1.506%	23,128,739	-15.596%
2026-07-09	3.2900	3.3700	3.2400	3.3200	+0.302%	20,522,432	-16.867%
2026-07-08	3.3650	3.4500	3.2700	3.3100	-3.499%	23,362,445	-16.616%
2026-07-07	3.5600	3.6100	3.3800	3.4300	-4.190%	34,248,048	-19.534%
2026-07-06	3.5000	3.7000	3.4800	3.5800	+1.416%	26,230,801	-22.905%
2026-07-02	3.6500	3.7300	3.5200	3.5300	-3.022%	24,129,406	-21.813%
2026-07-01	3.6400	3.7800	3.6100	3.6400	-0.817%	23,039,782	-24.176%
2026-06-30	3.5800	3.7200	3.5500	3.6700	+1.944%	30,303,034	-24.796%
2026-06-29	3.5500	3.6500	3.4450	3.6000	+3.448%	29,891,876	-23.333%
2026-06-26	3.3500	3.5550	3.3300	3.4800	+2.053%	41,782,728	-20.690%
2026-06-25	3.5400	3.5650	3.3600	3.4100	-3.125%	31,979,875	-19.062%
2026-06-24	3.7500	3.7600	3.5100	3.5200	-6.631%	44,018,556	-21.591%
2026-06-23	3.7650	3.8800	3.7600	3.7700	-1.567%	26,240,293	-26.790%
2026-06-22	3.8500	4.0000	3.7701	3.8300	-2.296%	31,029,856	-27.937%
2026-06-18	3.9200	3.9400	3.7600	3.9200	+1.031%	34,384,955	-29.592%
2026-06-17	3.9000	4.0300	3.8800	3.8800	-2.020%	23,019,839	-28.866%
2026-06-16	3.9900	4.1100	3.8600	3.9600	-2.222%	29,113,187	-30.303%
2026-06-15	4.2000	4.2200	4.0400	4.0500	+0.746%	30,223,125	-31.852%
2026-06-12	4.1400	4.2200	4.0000	4.0200	-2.899%	26,213,060	-31.343%
2026-06-11	3.9700	4.1500	3.9101	4.1400	+2.985%	30,343,543	-33.333%
2026-06-10	3.9400	4.1900	3.9150	4.0200	+0.752%	36,635,340	-31.343%
2026-06-09	4.2800	4.3799	3.8300	3.9900	-7.425%	43,916,393	-30.827%
2026-06-08	4.3200	4.4900	4.2000	4.3100	+2.619%	34,381,165	-35.963%
2026-06-05	4.6200	4.6700	4.1100	4.2000	-11.950%	38,122,015	-34.286%
2026-06-04	4.8200	4.9800	4.7200	4.7700	-1.242%	42,430,578	-42.138%
2026-06-03	4.9800	5.0000	4.6900	4.8300	-5.479%	52,451,259	-42.857%
2026-06-02	5.1700	5.2100	5.0100	5.1100	-4.307%	49,924,022	-45.988%
2026-06-01	5.1700	5.4600	5.0100	5.3400	+5.952%	83,681,944	-48.315%
2026-05-29	5.0800	5.1599	4.7100	5.0400	+2.024%	106,670,187	-45.238%
2026-05-28	4.2800	4.9900	4.2250	4.9400	+13.043%	70,104,718	-44.130%
2026-05-27	4.1380	4.4950	4.0700	4.3700	+4.545%	60,092,543	-36.842%
2026-05-26	4.2400	4.2900	4.0650	4.1800	0.000%	46,677,617	-33.971%
2026-05-22	4.2200	4.5900	4.1100	4.1800	-0.476%	65,595,699	-33.971%
2026-05-21	4.0700	4.2700	3.9700	4.2000	+2.941%	51,537,087	-34.286%
2026-05-20	3.8800	4.1400	3.8500	4.0800	+6.250%	37,627,347	-32.353%
2026-05-19	3.8500	3.9075	3.7500	3.8400	-2.041%	25,533,941	-28.125%
2026-05-18	4.0500	4.0500	3.8100	3.9200	-3.922%	32,506,207	-29.592%
2026-05-15	4.2300	4.2400	4.0800	4.0800	-6.849%	33,930,566	-32.353%
2026-05-14	4.1800	4.3800	4.1200	4.3800	+4.038%	37,569,135	-36.986%
2026-05-13	4.1900	4.3400	4.0600	4.2100	+0.477%	39,052,987	-34.442%
2026-05-12	4.2300	4.3100	4.0600	4.1900	-3.009%	34,892,765	-34.129%
2026-05-11	4.1500	4.4200	4.0700	4.3200	+3.349%	45,404,918	-36.111%
2026-05-08	4.1800	4.2000	3.9700	4.1800	+0.240%	35,187,665	-33.971%
2026-05-07	4.3700	4.3900	4.1000	4.1700	-4.577%	39,108,639	-33.813%
2026-05-06	4.0800	4.4600	3.9850	4.3700	+5.556%	66,212,689	-36.842%
2026-05-05	4.1750	4.1800	3.9800	4.1400	-0.719%	43,395,517	-33.333%
2026-05-04	4.1420	4.3500	4.1400	4.1700	+0.725%	47,054,576	-33.813%
2026-05-01	3.9900	4.1700	3.8700	4.1400	+4.020%	40,871,455	-33.333%
2026-04-30	3.7600	4.0300	3.7350	3.9800	+4.188%	38,303,375	-30.653%
2026-04-29	4.2100	4.2200	3.7800	3.8200	-7.282%	57,438,185	-27.749%
2026-04-28	3.7000	4.1600	3.6450	4.1200	+10.456%	70,140,041	-33.010%
2026-04-27	3.6800	3.8050	3.6400	3.7300	+0.811%	21,899,472	-26.005%
2026-04-24	3.7900	3.8174	3.6100	3.7000	-0.804%	21,842,628	-25.405%
2026-04-23	3.9000	3.9300	3.6400	3.7300	-6.516%	33,026,544	-26.005%
2026-04-22	3.8800	4.0500	3.7900	3.9900	+5.277%	36,822,373	-30.827%
2026-04-21	3.9000	4.0700	3.7700	3.7900	-1.302%	39,343,119	-27.177%
2026-04-20	3.7500	3.8600	3.7000	3.8400	-0.260%	26,045,279	-28.125%
2026-04-17	3.8900	4.1300	3.8300	3.8500	+2.667%	46,289,418	-28.312%
2026-04-16	3.9300	3.9500	3.7100	3.7500	-1.055%	37,140,079	-26.400%
2026-04-15	3.5600	3.8100	3.5500	3.7900	+7.670%	39,175,230	-27.177%
2026-04-14	3.5100	3.6200	3.4700	3.5200	+5.075%	24,230,290	-21.591%
2026-04-13	3.2700	3.4000	3.2101	3.3500	+0.904%	19,066,118	-17.612%
2026-04-10	3.3200	3.4000	3.2700	3.3200	+0.912%	18,226,285	-16.867%
2026-04-09	3.4200	3.4800	3.2800	3.2900	-5.731%	22,220,656	-16.109%
2026-04-08	3.7700	3.7900	3.4300	3.4900	+1.159%	24,470,419	-20.917%
2026-04-07	3.4700	3.5100	3.3500	3.4500	-1.709%	19,826,029	-20.000%
2026-04-06	3.5000	3.6500	3.5000	3.5100	-1.955%	17,968,375	-21.368%
2026-04-02	3.3050	3.6100	3.2800	3.5800	+4.678%	23,149,509	-22.905%
2026-04-01	3.5400	3.6300	3.4000	3.4200	-2.841%	30,694,161	-19.298%
2026-03-31	3.1400	3.5600	3.1400	3.5200	+15.789%	34,072,357	-21.591%
2026-03-30	3.1500	3.1967	3.0100	3.0400	-3.185%	32,509,010	-9.211%
2026-03-27	3.2500	3.2900	3.1300	3.1400	-5.422%	25,302,943	-12.102%
2026-03-26	3.4900	3.5450	3.3100	3.3200	-6.742%	24,172,081	-16.867%
2026-03-25	3.6400	3.7030	3.4500	3.5600	+0.565%	30,372,422	-22.472%
2026-03-24	3.6200	3.6900	3.4900	3.5400	-3.804%	25,863,666	-22.034%
2026-03-23	3.6100	3.7700	3.5700	3.6800	+2.793%	27,683,583	-25.000%
2026-03-20	3.6800	3.6910	3.5000	3.5800	-4.021%	32,552,677	-22.905%
2026-03-19	3.7100	3.8300	3.6200	3.7300	-1.842%	25,898,986	-26.005%
2026-03-18	3.9500	3.9700	3.8000	3.8000	-4.040%	29,935,421	-27.368%
2026-03-17	3.9500	4.1000	3.9400	3.9600	+0.253%	32,337,903	-30.303%
2026-03-16	4.0000	4.1000	3.9000	3.9500	+0.254%	44,877,590	-30.127%
2026-03-13	4.0800	4.1900	3.9000	3.9400	-2.233%	36,655,849	-29.949%
2026-03-12	4.0700	4.2000	4.0100	4.0300	-2.657%	34,749,461	-31.514%
2026-03-11	4.0900	4.2700	4.0500	4.1400	+1.720%	42,063,636	-33.333%
2026-03-10	4.2600	4.2900	4.0100	4.0700	-3.095%	29,120,902	-32.187%
2026-03-09	4.1600	4.2650	3.9700	4.2000	-1.176%	37,104,471	-34.286%
2026-03-06	3.9800	4.4200	3.9700	4.2500	+5.198%	69,604,212	-35.059%
2026-03-05	3.7700	4.0500	3.7300	4.0400	+5.483%	54,217,457	-31.683%
2026-03-04	3.8450	3.9550	3.7600	3.8300	+0.789%	32,163,576	-27.937%
2026-03-03	3.9300	4.0200	3.7000	3.8000	-7.317%	52,131,535	-27.368%
2026-03-02	3.8000	4.1850	3.7800	4.1000	+3.535%	52,997,357	-32.683%
2026-02-27	4.0000	4.0300	3.8300	3.9600	-4.578%	30,268,329	-30.303%
2026-02-26	3.9600	4.1500	3.9338	4.1500	+5.598%	40,213,890	-33.494%
2026-02-25	3.9700	4.0600	3.8800	3.9300	+0.769%	26,867,110	-29.771%
2026-02-24	3.7000	3.9700	3.6900	3.9000	+5.121%	36,595,967	-29.231%
2026-02-23	3.8000	3.9100	3.6700	3.7100	-3.886%	37,261,501	-25.606%
2026-02-20	4.1100	4.2700	3.8200	3.8600	-7.876%	39,978,691	-28.497%
2026-02-19	4.0100	4.2000	3.9600	4.1900	+2.445%	36,349,358	-34.129%
2026-02-18	3.9500	4.2100	3.8900	4.0900	+3.807%	38,243,906	-32.518%
2026-02-17	3.9900	4.0800	3.8800	3.9400	-3.431%	43,544,236	-29.949%
2026-02-13	4.1700	4.2800	4.0300	4.0800	-0.488%	38,495,462	-32.353%
2026-02-12	4.4400	4.4700	3.9700	4.1000	-7.449%	61,949,244	-32.683%
2026-02-11	4.6100	4.6399	4.2600	4.4300	-2.851%	54,537,454	-37.698%
2026-02-10	4.8800	4.9200	4.5200	4.5600	-6.366%	67,280,065	-39.474%
2026-02-09	4.5600	4.9200	4.5500	4.8700	+3.178%	58,529,213	-43.326%
2026-02-06	4.2600	4.8200	4.1850	4.7200	+15.686%	56,841,902	-41.525%
2026-02-05	4.3000	4.4800	4.0000	4.0800	-9.333%	72,135,758	-32.353%
2026-02-04	4.8750	4.9000	4.4000	4.5000	-9.091%	70,117,793	-38.667%
2026-02-03	4.9500	5.0000	4.7000	4.9500	+3.556%	71,496,392	-44.242%
2026-02-02	5.0400	5.0650	4.7800	4.7800	-5.159%	49,075,755	-42.259%
2026-01-30	5.4100	5.5250	4.9650	5.0400	-8.696%	86,321,330	-45.238%
2026-01-29	5.9700	5.9900	5.4200	5.5200	-8.153%	102,242,739	-50.000%
2026-01-28	6.2900	6.5550	5.8900	6.0100	-2.435%	87,932,007	-54.077%
2026-01-27	5.7200	6.2000	5.6700	6.1600	+7.692%	92,575,075	-55.195%
2026-01-26	5.8400	6.0500	5.6500	5.7200	-1.718%	54,315,357	-51.748%
2026-01-23	5.8700	6.0300	5.7400	5.8200	-1.855%	86,445,560	-52.577%
2026-01-22	5.7900	6.0200	5.7100	5.9300	+3.853%	77,252,434	-53.457%
2026-01-21	5.9900	6.1300	5.3300	5.7100	-3.872%	116,166,994	-51.664%
2026-01-20	5.8700	6.1900	5.8100	5.9400	-2.941%	116,141,596	-53.535%
2026-01-16	6.2000	6.3600	6.0400	6.1200	-0.810%	91,795,351	-54.902%
2026-01-15	6.2900	6.6200	6.1600	6.1700	-1.438%	126,950,793	-55.267%
2026-01-14	6.0700	6.3300	5.8600	6.2600	+2.791%	91,232,616	-55.911%
2026-01-13	6.3900	6.4600	5.9800	6.0900	-3.487%	67,109,423	-54.680%
2026-01-12	6.1600	6.3500	6.0600	6.3100	+1.774%	62,860,879	-56.260%
2026-01-09	6.2400	6.5100	6.1500	6.2000	+0.486%	70,085,000	-55.484%
2026-01-08	5.9500	6.2800	5.9000	6.1700	+3.005%	59,989,257	-55.267%
2026-01-07	6.1500	6.3500	5.9600	5.9900	-6.552%	65,781,727	-53.923%
2026-01-06	5.9100	6.4100	5.8250	6.4100	+9.014%	93,656,745	-56.942%
2026-01-05	5.8700	5.9450	5.5600	5.8800	+0.685%	74,977,928	-53.061%
2026-01-02	5.6000	5.8500	5.4200	5.8400	+8.148%	56,004,405	-52.740%
2025-12-31	5.4600	5.5400	5.3000	5.4000	-1.818%	34,525,124	-48.889%
2025-12-30	5.6900	5.7000	5.4444	5.5000	-2.998%	42,249,273	-49.818%
2025-12-29	5.6250	5.8600	5.5900	5.6700	-1.047%	43,499,117	-51.323%
2025-12-26	6.0500	6.0500	5.6900	5.7300	-4.975%	41,098,507	-51.832%
2025-12-24	6.0900	6.1173	5.9600	6.0300	-1.471%	28,139,480	-54.229%
2025-12-23	6.2500	6.4550	6.0700	6.1200	-4.225%	52,893,097	-54.902%
2025-12-22	6.3500	6.5500	6.1700	6.3900	+2.077%	78,132,209	-56.808%
2025-12-19	5.7400	6.3400	5.7000	6.2600	+11.190%	217,894,032	-55.911%
2025-12-18	5.6700	5.7900	5.5200	5.6300	+3.493%	191,582,195	-50.977%
2025-12-17	5.8900	5.9800	5.4200	5.4400	-7.167%	133,754,051	-49.265%
2025-12-16	5.9550	6.1150	5.8130	5.8600	-1.843%	101,672,981	-52.901%
2025-12-15	6.3800	6.4100	5.7800	5.9700	-6.426%	127,648,457	-53.769%
2025-12-12	6.6700	6.9700	6.1700	6.3800	-5.341%	163,254,448	-56.740%
2025-12-11	6.4850	6.8500	6.3100	6.7400	+1.967%	105,780,065	-59.050%
2025-12-10	6.6200	7.0000	6.4700	6.6100	-1.490%	102,880,525	-58.245%
2025-12-09	6.4350	6.7200	6.3500	6.7100	+2.287%	94,899,742	-58.867%
2025-12-08	7.0000	7.0100	6.4100	6.5600	-3.812%	103,292,916	-57.927%
2025-12-05	6.8400	7.0400	6.5400	6.8200	-2.849%	113,384,415	-59.531%
2025-12-04	6.1000	7.1800	6.0452	7.0200	+15.082%	170,655,191	-60.684%
2025-12-03	5.8000	6.1200	5.6200	6.1000	+5.354%	80,135,342	-54.754%
2025-12-02	6.0900	6.1600	5.7800	5.7900	-4.298%	59,950,608	-52.332%
2025-12-01	6.1400	6.2300	5.9800	6.0500	-4.574%	73,009,199	-54.380%
2025-11-28	6.0700	6.4400	6.0400	6.3400	+5.316%	71,658,770	-56.467%
2025-11-26	6.2700	6.3019	5.9900	6.0200	-2.746%	87,725,474	-54.153%
2025-11-25	6.1300	6.2150	5.9000	6.1900	-1.276%	85,016,169	-55.412%
2025-11-24	5.5400	6.2750	5.5000	6.2700	+16.111%	99,664,720	-55.981%
2025-11-21	5.5500	5.6700	5.0300	5.4000	-1.996%	97,345,496	-48.889%
2025-11-20	6.1500	6.4900	5.4900	5.5100	-5.651%	96,196,029	-49.909%
2025-11-19	5.9000	6.1091	5.7100	5.8400	-2.341%	90,433,272	-52.740%
2025-11-18	5.5300	6.2100	5.4300	5.9800	+7.361%	107,557,113	-53.846%
2025-11-17	5.9600	6.0350	5.3800	5.5700	-8.086%	84,871,420	-50.449%
2025-11-14	6.1000	6.6000	6.0200	6.0600	-4.416%	90,750,060	-54.455%
2025-11-13	7.0000	7.0500	6.1400	6.3400	-11.576%	97,516,465	-56.467%
2025-11-12	6.4000	7.4000	6.3200	7.1700	+18.317%	187,262,823	-61.506%
2025-11-11	6.9600	6.9900	6.0100	6.0600	+6.130%	157,617,779	-54.455%
2025-11-10	5.9400	5.9600	5.5800	5.7100	+0.528%	86,376,877	-51.664%
2025-11-07	5.4400	5.7199	5.2900	5.6800	+0.353%	78,551,025	-51.408%
2025-11-06	6.0600	6.0800	5.5735	5.6600	-7.667%	65,562,612	-51.237%
2025-11-05	5.8400	6.2100	5.7450	6.1300	+6.981%	67,754,376	-54.976%
2025-11-04	5.9000	6.1399	5.7000	5.7300	-9.048%	54,605,881	-51.832%
2025-11-03	6.9000	6.9200	6.2250	6.3000	-8.960%	90,984,390	-56.190%
2025-10-31	6.7800	6.9450	6.6100	6.9200	+2.671%	86,741,604	-60.116%
2025-10-30	6.6900	6.9300	6.5500	6.7400	-2.319%	90,189,905	-59.050%
2025-10-29	6.8000	7.0700	6.6100	6.9000	+1.770%	124,236,066	-60.000%
2025-10-28	7.0500	7.2700	6.7500	6.7800	-4.507%	357,605,540	-59.292%
2025-10-27	7.1900	7.3200	6.8700	7.1000	+0.709%	352,543,723	-61.127%
2025-10-24	7.1019	7.3300	7.0200	7.0500	+3.982%	293,442,604	-60.851%
2025-10-23	6.7000	6.9000	6.5600	6.7800	+2.572%	114,332,703	-59.292%
2025-10-22	6.8100	7.0000	6.4000	6.6100	-6.638%	148,078,449	-58.245%
2025-10-21	7.3700	7.5000	6.9150	7.0800	-5.094%	128,256,576	-61.017%
2025-10-20	7.6400	7.8300	7.3400	7.4600	+0.539%	163,795,082	-63.003%
2025-10-17	7.5000	7.7300	7.1000	7.4200	-3.636%	127,409,352	-62.803%
2025-10-16	8.6000	8.6800	7.6500	7.7000	-9.624%	96,101,550	-64.156%
2025-10-15	9.1100	9.2700	8.0000	8.5200	-4.377%	132,033,522	-67.606%
2025-10-14	8.8700	9.3900	8.4100	8.9100	+1.135%	176,513,580	-69.024%
2025-10-13	7.6000	9.1950	7.5500	8.8100	+22.022%	211,830,148	-68.672%
2025-10-10	7.5600	8.8000	7.2000	7.2200	-3.605%	236,911,479	-61.773%
2025-10-09	7.2900	7.5600	7.1100	7.4900	+2.743%	153,455,382	-63.151%
2025-10-08	7.5350	7.7700	7.0900	7.2900	-2.016%	120,253,641	-62.140%
2025-10-07	7.7500	7.8000	7.1200	7.4400	-3.251%	94,517,225	-62.903%
2025-10-06	7.2400	7.8700	7.2200	7.6900	+6.954%	130,405,888	-64.109%
2025-10-03	7.3300	7.3700	6.9000	7.1900	-1.100%	87,622,302	-61.613%
2025-10-02	7.1200	7.3600	6.9600	7.2700	+4.155%	94,542,249	-62.036%
2025-10-01	6.5500	7.0600	6.3900	6.9800	+7.055%	91,122,286	-60.458%
2025-09-30	6.4000	6.6900	6.3300	6.5200	+0.929%	67,859,986	-57.669%
2025-09-29	6.8700	6.9850	6.4350	6.4600	-4.012%	73,588,312	-57.276%
2025-09-26	7.1600	7.1900	6.5600	6.7300	-5.742%	70,832,702	-58.990%
2025-09-25	7.0900	7.3600	6.7700	7.1400	-5.929%	100,998,914	-61.345%
2025-09-24	8.0400	8.1400	7.5400	7.5900	-5.006%	133,640,857	-63.636%
2025-09-23	7.3700	8.4800	7.2100	7.9900	+12.853%	233,582,321	-65.457%
2025-09-22	6.7800	7.2100	6.3100	7.0800	+3.358%	134,586,620	-61.017%
2025-09-19	6.3100	6.9400	6.2750	6.8500	+9.076%	156,953,034	-59.708%
2025-09-18	6.2400	6.4300	6.0200	6.2800	+4.319%	121,507,945	-56.051%
2025-09-17	5.8100	6.1700	5.6100	6.0200	+1.347%	148,128,295	-54.153%
2025-09-16	5.3400	6.0000	5.3300	5.9400	+16.699%	213,074,958	-53.535%
2025-09-15	5.1800	5.3300	5.0200	5.0900	+0.593%	92,017,727	-45.776%
2025-09-12	5.1900	5.3800	4.9700	5.0600	+3.901%	118,700,906	-45.455%
2025-09-11	4.7300	5.0900	4.6950	4.8700	+2.960%	61,593,013	-43.326%
2025-09-10	4.8700	4.9200	4.6500	4.7300	-1.458%	49,355,952	-41.649%
2025-09-09	4.8800	4.9000	4.7300	4.8000	-1.437%	37,191,260	-42.500%
2025-09-08	4.9900	5.0500	4.8500	4.8700	-2.209%	33,041,609	-43.326%
2025-09-05	5.0000	5.0600	4.7300	4.9800	+1.014%	45,189,845	-44.578%
2025-09-04	4.9100	4.9800	4.7500	4.9300	+0.612%	40,958,478	-44.016%
2025-09-03	5.0050	5.0300	4.8500	4.9000	-2.390%	30,724,817	-43.673%
2025-09-02	4.9500	5.0800	4.8100	5.0200	-0.986%	43,589,340	-45.020%
2025-08-29	5.1500	5.1800	4.9500	5.0700	-1.744%	38,137,202	-45.562%
2025-08-28	5.2000	5.2500	5.1000	5.1600	+0.585%	43,131,139	-46.512%
2025-08-27	5.3500	5.3898	5.1100	5.1300	-4.112%	44,619,403	-46.199%
2025-08-26	5.3000	5.4800	5.1900	5.3500	+0.943%	53,043,024	-48.411%
2025-08-25	5.4800	5.5000	5.2800	5.3000	-3.636%	51,819,615	-47.925%
2025-08-22	5.4800	5.6600	5.2600	5.5000	+0.365%	51,779,548	-49.818%
2025-08-21	5.4800	5.6400	5.4400	5.4800	-2.317%	43,871,174	-49.635%
2025-08-20	5.4400	5.6999	5.2400	5.6100	+2.000%	60,443,805	-50.802%
2025-08-19	5.8500	5.8900	5.4200	5.5000	-5.983%	60,500,459	-49.818%
2025-08-18	6.0500	6.1900	5.7700	5.8500	-4.723%	62,221,283	-52.821%
2025-08-15	5.7700	6.2200	5.5600	6.1400	+5.137%	71,983,464	-55.049%
2025-08-14	5.6700	5.9900	5.6200	5.8400	+0.516%	70,298,474	-52.740%
2025-08-13	5.8850	6.0300	5.6000	5.8100	-2.680%	90,663,937	-52.496%
2025-08-12	4.8500	6.0800	4.7500	5.9700	-15.797%	239,350,390	-53.769%
2025-08-11	7.0200	7.3900	6.7400	7.0900	-0.700%	137,019,903	-61.072%
2025-08-08	6.9000	7.2600	6.8500	7.1400	+8.018%	87,383,505	-61.345%
2025-08-07	6.7800	6.9000	6.3900	6.6100	-1.637%	61,499,066	-58.245%
2025-08-06	6.9600	6.9900	6.6700	6.7200	-4.545%	56,970,917	-58.929%
2025-08-05	7.1100	7.3400	6.9600	7.0400	-0.705%	77,268,666	-60.795%
2025-08-04	6.6000	7.3200	6.4900	7.0900	+10.781%	89,153,048	-61.072%
2025-08-01	6.0450	6.6100	6.0100	6.4000	+0.787%	73,000,196	-56.875%
2025-07-31	6.6100	6.8100	6.3300	6.3500	-0.936%	61,691,389	-56.535%
2025-07-30	6.5650	6.7200	6.2800	6.4100	-3.172%	58,280,013	-56.942%
2025-07-29	7.1200	7.1500	6.5800	6.6200	-7.413%	66,988,006	-58.308%
2025-07-28	7.5200	7.5700	7.0100	7.1500	-3.248%	63,168,120	-61.399%
2025-07-25	7.8000	7.8000	7.3500	7.3900	-5.256%	62,861,990	-62.652%
2025-07-24	7.7900	8.0600	7.7600	7.8000	-1.639%	71,270,127	-64.615%
2025-07-23	7.5500	7.9400	7.4200	7.9300	+7.598%	92,486,211	-65.195%
2025-07-22	7.4000	7.4375	6.9000	7.3700	-0.405%	74,786,634	-62.551%
2025-07-21	8.2100	8.5900	7.3800	7.4000	-6.918%	112,030,523	-62.703%
2025-07-18	8.3900	8.4800	7.8600	7.9500	-3.285%	125,673,820	-65.283%
2025-07-17	7.2800	8.3800	7.2500	8.2200	+15.449%	206,080,080	-66.423%
2025-07-16	7.1000	7.5100	6.8800	7.1200	+0.282%	128,385,811	-61.236%
2025-07-15	7.0900	7.1700	6.6800	7.1000	+2.601%	136,748,751	-61.127%
2025-07-14	6.2700	6.9300	6.0900	6.9200	+7.453%	118,666,776	-60.116%
2025-07-11	7.0000	7.2000	6.3900	6.4400	-9.551%	129,707,584	-57.143%
2025-07-10	7.1900	7.4900	6.8400	7.1200	-3.392%	144,218,082	-61.236%
2025-07-09	7.9500	8.0700	6.9600	7.3700	-2.899%	169,265,912	-62.551%
2025-07-08	7.9700	8.7200	7.5600	7.5900	-2.442%	198,347,411	-63.636%
2025-07-07	7.7650	7.9900	7.2200	7.7800	+0.387%	155,350,465	-64.524%
2025-07-03	7.8400	8.2800	7.5600	7.7500	+2.513%	201,361,385	-64.387%
2025-07-02	6.5500	7.8500	6.5000	7.5600	+13.684%	375,003,056	-63.492%
2025-07-01	7.1500	7.1500	6.2700	6.6500	-2.062%	254,896,335	-58.496%
2025-06-30	6.2800	7.2300	6.2600	6.7900	+16.267%	356,135,497	-59.352%
2025-06-27	5.9000	5.9800	5.5450	5.8400	+0.690%	301,325,409	-52.740%
2025-06-26	4.8900	5.8900	4.8300	5.8000	+20.582%	271,833,942	-52.414%
2025-06-25	5.8000	5.8900	4.7000	4.8100	-8.031%	258,046,141	-42.620%
2025-06-24	4.2400	5.2500	4.2300	5.2300	+25.120%	298,709,167	-47.228%
2025-06-23	3.9000	4.1800	3.7800	4.1800	+4.500%	195,355,414	-33.971%
2025-06-20	4.0300	4.0900	3.8100	4.0000	+1.010%	167,333,681	-31.000%
2025-06-18	4.1050	4.3000	3.9200	3.9600	-2.222%	205,313,288	-30.303%
2025-06-17	4.1300	4.4000	4.0000	4.0500	-2.174%	183,662,443	-31.852%
2025-06-16	3.7500	4.1400	3.7350	4.1400	+11.290%	141,164,246	-33.333%
2025-06-13	3.7200	3.9300	3.6500	3.7200	-2.872%	95,898,716	-25.806%
2025-06-12	3.7300	3.9400	3.6900	3.8300	+2.681%	77,154,150	-27.937%
2025-06-11	3.8650	3.9900	3.7300	3.7300	-1.061%	109,097,005	-26.005%
2025-06-10	3.9100	3.9400	3.7000	3.7700	-3.333%	77,180,639	-26.790%
2025-06-09	3.9200	3.9400	3.7900	3.9000	+1.299%	72,345,643	-29.231%
2025-06-06	3.8700	4.0300	3.8100	3.8500	+2.122%	61,997,926	-28.312%
2025-06-05	4.1900	4.1900	3.6500	3.7700	-11.502%	129,622,358	-26.790%
2025-06-04	3.8200	4.4200	3.7200	4.2600	+12.401%	188,099,253	-35.211%
2025-06-03	4.0500	4.2100	3.7800	3.7900	-4.051%	94,334,308	-27.177%
2025-06-02	4.0200	4.1100	3.8900	3.9500	-5.048%	100,710,956	-30.127%
2025-05-30	3.9000	4.3400	3.8400	4.1600	+7.494%	157,841,879	-33.654%
2025-05-29	4.3950	4.4000	3.8700	3.8700	-6.522%	69,205,085	-28.682%
2025-05-28	4.5500	4.6100	4.0400	4.1400	-7.795%	94,635,164	-33.333%
2025-05-27	3.7800	4.5500	3.7550	4.4900	+23.352%	172,020,970	-38.530%
2025-05-23	3.7300	3.8000	3.5600	3.6400	-4.712%	92,774,449	-24.176%
2025-05-22	3.7200	4.1300	3.6600	3.8200	+2.688%	124,309,393	-27.749%
2025-05-21	3.5100	4.1300	3.4800	3.7200	+4.789%	119,091,117	-25.806%
2025-05-20	3.7400	3.7780	3.5000	3.5500	-4.570%	43,589,144	-22.254%
2025-05-19	3.5000	3.7550	3.4400	3.7200	+1.362%	58,221,411	-25.806%
2025-05-16	3.7000	3.8300	3.5900	3.6700	+0.824%	63,910,771	-24.796%
2025-05-15	3.7700	3.7900	3.4900	3.6400	-5.455%	74,647,250	-24.176%
2025-05-14	4.0000	4.3700	3.7500	3.8500	+8.146%	120,715,753	-28.312%
2025-05-13	3.2800	3.8500	3.2784	3.5600	+9.538%	98,208,696	-22.472%
2025-05-12	3.3900	3.4000	3.2200	3.2500	+2.848%	59,210,852	-15.077%
2025-05-09	3.2700	3.2885	3.0800	3.1600	-2.769%	44,200,527	-12.658%
2025-05-08	3.1400	3.2800	3.1000	3.2500	+6.557%	54,462,775	-15.077%
2025-05-07	3.0800	3.1100	2.9600	3.0500	-1.294%	44,573,554	-9.508%
2025-05-06	3.0900	3.1900	3.0100	3.0900	-3.738%	62,440,977	-10.680%
2025-05-05	3.3100	3.3400	3.0800	3.2100	-4.464%	62,075,116	-14.019%
2025-05-02	3.1200	3.4300	3.0800	3.3600	+0.599%	90,396,243	-17.857%
2025-05-01	3.5600	3.5800	3.3200	3.3400	-2.053%	75,383,109	-17.365%
2025-04-30	3.3600	3.4500	3.2300	3.4100	-4.749%	48,041,042	-19.062%
2025-04-29	3.6000	3.7100	3.4500	3.5800	+0.280%	60,665,792	-22.905%
2025-04-28	3.7900	3.7900	3.3800	3.5700	+1.133%	96,801,929	-22.689%
2025-04-25	2.9700	3.6600	2.9100	3.5300	+21.306%	125,625,884	-21.813%
2025-04-24	2.7000	2.9200	2.6850	2.9100	+7.778%	35,380,418	-5.155%
2025-04-23	2.7100	2.8200	2.6600	2.7000	+5.058%	42,655,297	+2.222%
2025-04-22	2.4400	2.5952	2.4300	2.5700	+7.531%	42,886,151	+7.393%
2025-04-21	2.4600	2.4800	2.3600	2.3900	-5.534%	28,914,022	+15.481%
2025-04-17	2.4900	2.6000	2.4600	2.5300	+1.606%	29,302,960	+9.091%
2025-04-16	2.5000	2.5500	2.4100	2.4900	-3.113%	37,860,783	+10.843%
2025-04-15	2.5800	2.6130	2.4800	2.5700	-1.908%	39,191,503	+7.393%
2025-04-14	2.9000	2.9800	2.6200	2.6200	-6.762%	67,417,418	+5.344%
2025-04-11	2.8500	2.8673	2.7100	2.8100	-1.056%	41,486,081	-1.779%
2025-04-10	2.9900	3.0000	2.8000	2.8400	-8.387%	46,714,099	-2.817%
2025-04-09	2.8000	3.1200	2.6500	3.1000	+16.541%	68,057,556	-10.968%
2025-04-08	3.1500	3.2000	2.5500	2.6600	-9.215%	53,322,411	+3.759%
2025-04-07	2.5550	3.0500	2.4800	2.9300	+2.807%	54,252,175	-5.802%
2025-04-04	2.9200	2.9500	2.7000	2.8500	-6.250%	51,428,306	-3.158%
2025-04-03	2.8700	3.2100	2.8500	3.0400	-2.875%	47,031,274	-9.211%
2025-04-02	2.8300	3.2100	2.8000	3.1300	+6.102%	42,486,907	-11.821%
2025-04-01	2.9000	3.0300	2.8000	2.9500	+3.147%	34,473,727	-6.441%
2025-03-31	2.9100	2.9500	2.8000	2.8600	-5.921%	35,157,809	-3.497%
2025-03-28	3.0000	3.0750	2.9400	3.0400	-0.654%	25,312,438	-9.211%
2025-03-27	3.1100	3.2700	3.0500	3.0600	-4.075%	25,006,464	-9.804%
2025-03-26	3.4400	3.5150	3.1400	3.1900	-9.117%	34,278,674	-13.480%
2025-03-25	3.7300	3.8300	3.4150	3.5100	-0.847%	65,936,418	-21.368%
2025-03-24	3.0800	3.5800	3.0600	3.5400	+19.192%	48,993,633	-22.034%
2025-03-21	2.9300	2.9900	2.8500	2.9700	-1.000%	21,387,006	-7.071%
2025-03-20	3.0500	3.1000	2.9500	3.0000	-3.537%	19,254,005	-8.000%
2025-03-19	3.0200	3.1700	2.9200	3.1100	+4.714%	23,171,480	-11.254%
2025-03-18	3.0900	3.1200	2.8601	2.9700	-14.900%	49,757,920	-7.071%
2025-03-17	3.6250	3.6673	3.3900	3.4900	-1.133%	42,348,634	-20.917%
2025-03-14	3.3550	3.5900	3.3200	3.5300	+7.951%	55,118,469	-21.813%
2025-03-13	3.2600	3.3300	3.1200	3.2700	0.000%	30,808,621	-15.596%
2025-03-12	3.3800	3.4700	3.1400	3.2700	+2.830%	47,817,295	-15.596%
2025-03-11	3.0300	3.2400	2.9300	3.1800	+1.274%	42,518,201	-13.208%
2025-03-10	3.4750	3.5699	3.0500	3.1400	-5.988%	62,428,607	-12.102%
2025-03-07	3.5300	3.5400	3.1300	3.3400	-20.476%	78,654,641	-17.365%
2025-03-06	4.4850	4.5400	4.1000	4.2000	-12.500%	55,730,140	-34.286%
2025-03-05	4.7300	4.8000	4.4500	4.8000	+1.911%	43,296,068	-42.500%
2025-03-04	4.5200	5.0000	4.3900	4.7100	-1.050%	48,709,057	-41.401%
2025-03-03	5.4850	5.6500	4.6900	4.7600	-7.752%	55,839,668	-42.017%
2025-02-28	4.9900	5.3400	4.8000	5.1600	+0.781%	44,164,761	-46.512%
2025-02-27	5.9100	6.0300	5.0600	5.1200	-10.018%	39,239,777	-46.094%
2025-02-26	5.9100	6.2550	5.5300	5.6900	+1.607%	38,766,783	-51.494%
2025-02-25	5.7800	6.1650	5.2500	5.6000	-5.724%	43,421,722	-50.714%
2025-02-24	6.7200	6.7380	5.8800	5.9400	-12.518%	43,317,599	-53.535%
2025-02-21	7.7500	7.8800	6.7000	6.7900	-9.587%	41,455,258	-59.352%
2025-02-20	7.3050	7.6500	6.7300	7.5100	-4.574%	55,554,539	-63.249%
2025-02-19	8.3000	8.4800	7.6800	7.8700	-6.532%	65,229,912	-64.930%
2025-02-18	9.0000	9.4500	8.2700	8.4200	-6.652%	59,371,595	-67.221%
2025-02-14	9.3900	9.5800	8.5550	9.0200	-7.771%	84,258,022	-69.401%
2025-02-13	10.2800	10.3600	9.0600	9.7800	+0.411%	126,710,921	-71.779%
2025-02-12	7.7000	9.9300	7.5500	9.7400	+21.750%	153,491,323	-71.663%
2025-02-11	8.4700	9.4100	7.8700	8.0000	-8.257%	119,079,148	-65.500%
2025-02-10	9.4300	9.7000	8.2000	8.7200	+1.513%	187,486,711	-68.349%
2025-02-07	6.7700	9.3050	6.5200	8.5900	+26.883%	231,232,968	-67.870%
2025-02-06	7.4800	7.8200	6.6700	6.7700	-4.782%	165,798,126	-59.232%
2025-02-05	5.5000	7.5388	5.3600	7.1100	+44.807%	269,608,629	-61.181%
2025-02-04	4.5000	5.0700	4.4600	4.9100	+16.076%	68,441,186	-43.788%
2025-02-03	3.8250	4.4000	3.7800	4.2300	-0.236%	26,528,325	-34.752%

.dark-mode .Hr3Vdz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hr3Vdz{ color: #333333; background-color: white; border: 2px solid #333333; }BBAIBigBear.ai Holdings, Inc.stock NYSE

BBAI
BigBear.ai Holdings, Inc.
stock NYSE