-
5 DAY PERFORMANCE
+28.82% -
1 MONTH PERFORMANCE
+28.07% -
3 MONTH PERFORMANCE
+35.19% -
6 MONTH PERFORMANCE
+46.00% -
YEAR-TO-DATE PERFORMANCE
+2.34% -
1 YEAR PERFORMANCE
+23.73%
BigBear.ai Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $2.16 | $2.19 (1.39%) | $2.30 | $2.08 | 19.53 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 |
| 09/20/2024 | $1.57 | $1.58 (0.64%) | $1.60 | $1.55 | 4.73 M | $394.92 M |
| 09/19/2024 | $1.62 | $1.58 (-2.47%) | $1.63 | $1.56 | 2.15 M | $394.92 M |
| 09/18/2024 | $1.60 | $1.56 (-2.5%) | $1.65 | $1.55 | 2.13 M | $389.92 M |
| 09/17/2024 | $1.60 | $1.60 (0%) | $1.66 | $1.58 | 2.61 M | $399.92 M |
| 09/16/2024 | $1.59 | $1.58 (-0.63%) | $1.59 | $1.55 | 1.31 M | $394.92 M |
| 09/13/2024 | $1.56 | $1.58 (1.28%) | $1.60 | $1.54 | 2.08 M | $394.92 M |
| 09/12/2024 | $1.54 | $1.55 (0.65%) | $1.58 | $1.51 | 1.90 M | $387.42 M |
| 09/11/2024 | $1.48 | $1.55 (4.73%) | $1.55 | $1.45 | 2.26 M | $387.42 M |
| 09/10/2024 | $1.42 | $1.49 (4.93%) | $1.49 | $1.39 | 1.79 M | $372.43 M |
| 09/09/2024 | $1.32 | $1.43 (8.33%) | $1.43 | $1.30 | 3.23 M | $357.43 M |
| 09/06/2024 | $1.35 | $1.29 (-4.44%) | $1.36 | $1.29 | 2.14 M | $322.44 M |
| 09/05/2024 | $1.39 | $1.35 (-2.88%) | $1.41 | $1.35 | 2.15 M | $337.43 M |
| 09/04/2024 | $1.42 | $1.39 (-2.11%) | $1.42 | $1.37 | 2.22 M | $347.43 M |
| 09/03/2024 | $1.60 | $1.44 (-10%) | $1.62 | $1.42 | 3.73 M | $359.93 M |
| 08/30/2024 | $1.62 | $1.59 (-1.85%) | $1.63 | $1.54 | 2.47 M | $397.42 M |
| 08/29/2024 | $1.60 | $1.62 (1.25%) | $1.67 | $1.58 | 3.29 M | $404.92 M |
| 08/28/2024 | $1.70 | $1.57 (-7.65%) | $1.70 | $1.56 | 4.20 M | $392.42 M |
| 08/27/2024 | $1.63 | $1.69 (3.68%) | $1.71 | $1.59 | 3.65 M | $422.42 M |
| 08/26/2024 | $1.70 | $1.65 (-2.94%) | $1.71 | $1.61 | 4.22 M | $412.42 M |
| 08/23/2024 | $1.55 | $1.72 (10.97%) | $1.75 | $1.54 | 9.02 M | $429.92 M |
| 08/22/2024 | $1.66 | $1.62 (-2.41%) | $1.68 | $1.53 | 10.92 M | $404.92 M |