5 DAY PERFORMANCE
-8.53%
1 MONTH PERFORMANCE
+26.94%
3 MONTH PERFORMANCE
+96.84%
6 MONTH PERFORMANCE
+141.09%
YEAR-TO-DATE PERFORMANCE
+45.33%
1 YEAR PERFORMANCE
+68.11%
BigBear.ai Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $2.73 | $3.11 (13.92%) | $3.15 | $2.67 | 39.07 M | $777.35 M |
| 12/19/2024 | $3.42 | $2.82 (-17.54%) | $3.71 | $2.80 | 80.46 M | $704.86 M |
| 12/18/2024 | $3.43 | $3.13 (-8.75%) | $3.82 | $2.99 | 71.58 M | $782.35 M |
| 12/17/2024 | $3.18 | $3.40 (6.92%) | $3.45 | $2.95 | 63.49 M | $849.84 M |
| 12/16/2024 | $2.60 | $2.99 (15%) | $3.18 | $2.55 | 69.81 M | $747.36 M |
| 12/13/2024 | $2.62 | $2.52 (-3.82%) | $2.70 | $2.42 | 31.40 M | $629.88 M |
| 12/12/2024 | $2.94 | $2.66 (-9.52%) | $2.94 | $2.52 | 41.31 M | $664.87 M |
| 12/11/2024 | $3.11 | $2.98 (-4.18%) | $3.15 | $2.73 | 44.90 M | $744.86 M |
| 12/10/2024 | $3.42 | $3.11 (-9.06%) | $3.56 | $3.03 | 52.01 M | $777.35 M |
| 12/09/2024 | $4.15 | $3.66 (-11.81%) | $4.49 | $3.55 | 105.01 M | $914.82 M |
| 12/06/2024 | $3.18 | $3.38 (6.29%) | $3.63 | $3.09 | 71.59 M | $844.84 M |
| 12/05/2024 | $2.68 | $2.86 (6.72%) | $3.20 | $2.65 | 53.17 M | $714.86 M |
| 12/04/2024 | $2.76 | $2.61 (-5.43%) | $3.00 | $2.50 | 45.85 M | $652.37 M |
| 12/03/2024 | $2.12 | $2.83 (33.49%) | $2.92 | $2.12 | 59.77 M | $707.36 M |
| 12/02/2024 | $2.36 | $2.20 (-6.78%) | $2.37 | $2.16 | 12.22 M | $549.89 M |
| 11/29/2024 | $2.17 | $2.29 (5.53%) | $2.39 | $2.10 | 12.74 M | $572.39 M |
| 11/27/2024 | $2.18 | $2.15 (-1.38%) | $2.24 | $2.05 | 9.04 M | $537.40 M |
| 11/26/2024 | $2.09 | $2.12 (1.44%) | $2.19 | $2.02 | 12.48 M | $529.90 M |
| 11/25/2024 | $2.60 | $2.25 (-13.46%) | $2.63 | $2.22 | 25.15 M | $562.39 M |
| 11/22/2024 | $2.24 | $2.45 (9.37%) | $2.51 | $2.20 | 23.61 M | $612.38 M |
| 11/21/2024 | $2.16 | $2.19 (1.39%) | $2.30 | $2.08 | 19.67 M | $547.39 M |
| 11/20/2024 | $2.06 | $2.09 (1.46%) | $2.10 | $1.97 | 10.34 M | $522.40 M |
| 11/19/2024 | $1.76 | $2.06 (17.05%) | $2.08 | $1.74 | 23.55 M | $514.90 M |
| 11/18/2024 | $1.73 | $1.76 (1.73%) | $1.83 | $1.70 | 5.23 M | $439.91 M |
| 11/15/2024 | $1.76 | $1.70 (-3.41%) | $1.76 | $1.68 | 3.80 M | $424.92 M |
| 11/14/2024 | $1.71 | $1.73 (1.17%) | $1.80 | $1.70 | 5.10 M | $432.42 M |
| 11/13/2024 | $1.84 | $1.71 (-7.07%) | $1.85 | $1.65 | 7.85 M | $427.42 M |
| 11/12/2024 | $1.96 | $1.82 (-7.14%) | $1.97 | $1.78 | 9.04 M | $454.91 M |
| 11/11/2024 | $1.84 | $1.96 (6.52%) | $1.97 | $1.73 | 16.05 M | $489.91 M |
| 11/08/2024 | $1.73 | $1.76 (1.73%) | $1.79 | $1.69 | 6.19 M | $439.91 M |
| 11/07/2024 | $1.60 | $1.74 (8.75%) | $1.77 | $1.59 | 7.37 M | $434.92 M |
| 11/06/2024 | $1.63 | $1.59 (-2.45%) | $1.67 | $1.51 | 8.10 M | $397.42 M |
| 11/05/2024 | $1.71 | $1.76 (2.92%) | $1.79 | $1.67 | 10.08 M | $439.91 M |
| 11/04/2024 | $1.64 | $1.61 (-1.83%) | $1.66 | $1.59 | 3.05 M | $402.42 M |
| 11/01/2024 | $1.64 | $1.58 (-3.66%) | $1.66 | $1.58 | 2.73 M | $394.92 M |
| 10/31/2024 | $1.68 | $1.59 (-5.36%) | $1.69 | $1.56 | 3.89 M | $397.42 M |
| 10/30/2024 | $1.74 | $1.68 (-3.45%) | $1.76 | $1.68 | 2.64 M | $419.92 M |
| 10/29/2024 | $1.75 | $1.77 (1.14%) | $1.80 | $1.70 | 4.19 M | $442.41 M |
| 10/28/2024 | $1.61 | $1.73 (7.45%) | $1.75 | $1.59 | 5.51 M | $432.42 M |
| 10/25/2024 | $1.66 | $1.59 (-4.22%) | $1.66 | $1.58 | 2.36 M | $397.42 M |
| 10/24/2024 | $1.63 | $1.63 (0%) | $1.66 | $1.60 | 2.92 M | $407.42 M |
| 10/23/2024 | $1.69 | $1.60 (-5.33%) | $1.70 | $1.56 | 4.63 M | $399.92 M |
| 10/22/2024 | $1.71 | $1.71 (0%) | $1.74 | $1.70 | 2.09 M | $427.42 M |
| 10/21/2024 | $1.74 | $1.73 (-0.57%) | $1.77 | $1.66 | 3.57 M | $432.42 M |
| 10/18/2024 | $1.72 | $1.75 (1.74%) | $1.84 | $1.71 | 4.29 M | $437.42 M |
| 10/17/2024 | $1.73 | $1.70 (-1.73%) | $1.76 | $1.66 | 3.92 M | $424.92 M |
| 10/16/2024 | $1.79 | $1.75 (-2.23%) | $1.80 | $1.71 | 3.96 M | $437.42 M |
| 10/15/2024 | $1.89 | $1.76 (-6.88%) | $1.89 | $1.71 | 8.90 M | $439.91 M |
| 10/14/2024 | $1.68 | $1.91 (13.69%) | $1.94 | $1.67 | 22.69 M | $477.41 M |
| 10/11/2024 | $1.50 | $1.61 (7.33%) | $1.61 | $1.50 | 2.87 M | $402.42 M |
| 10/10/2024 | $1.50 | $1.50 (0%) | $1.52 | $1.48 | 1.48 M | $374.93 M |
| 10/09/2024 | $1.52 | $1.54 (1.32%) | $1.54 | $1.48 | 1.71 M | $384.93 M |
| 10/08/2024 | $1.56 | $1.51 (-3.21%) | $1.56 | $1.50 | 1.36 M | $377.43 M |
| 10/07/2024 | $1.59 | $1.54 (-3.14%) | $1.61 | $1.52 | 3.23 M | $384.93 M |
| 10/04/2024 | $1.49 | $1.51 (1.34%) | $1.53 | $1.47 | 1.69 M | $377.43 M |
| 10/03/2024 | $1.39 | $1.49 (7.19%) | $1.49 | $1.38 | 2.47 M | $372.43 M |
| 10/02/2024 | $1.42 | $1.38 (-2.82%) | $1.42 | $1.37 | 2.03 M | $344.93 M |
| 10/01/2024 | $1.44 | $1.38 (-4.17%) | $1.46 | $1.36 | 2.33 M | $344.93 M |
| 09/30/2024 | $1.53 | $1.46 (-4.58%) | $1.55 | $1.45 | 2.72 M | $364.93 M |
| 09/27/2024 | $1.57 | $1.55 (-1.27%) | $1.60 | $1.53 | 1.91 M | $387.42 M |
| 09/26/2024 | $1.57 | $1.57 (0%) | $1.59 | $1.53 | 1.67 M | $392.42 M |
| 09/25/2024 | $1.53 | $1.55 (1.31%) | $1.58 | $1.50 | 1.81 M | $387.42 M |
| 09/24/2024 | $1.55 | $1.55 (0%) | $1.56 | $1.51 | 1.27 M | $387.42 M |
| 09/23/2024 | $1.60 | $1.56 (-2.5%) | $1.60 | $1.53 | 1.49 M | $389.92 M |