BigBear.ai Holdings, Inc. (BBAI) Charts

$2.80

south_east
-$0.04 (-1.41%)
Day's range
$2.71
Day's range
$2.87

5 DAY PERFORMANCE

-4.44%

1 MONTH PERFORMANCE

-14.37%

3 MONTH PERFORMANCE

-13.58%

6 MONTH PERFORMANCE

+73.91%

YEAR-TO-DATE PERFORMANCE

-37.08%

1 YEAR PERFORMANCE

+60.00%

BigBear.ai Holdings, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
04/11/2025 $2.85 $2.81 (-1.4%) $2.87 $2.71 41.12 M $704.12 M
04/10/2025 $2.99 $2.84 (-5.02%) $3.00 $2.80 46.71 M $711.64 M
04/09/2025 $2.80 $3.10 (10.71%) $3.12 $2.65 68.06 M $776.78 M
04/08/2025 $3.15 $2.66 (-15.56%) $3.20 $2.55 53.32 M $666.53 M
04/07/2025 $2.56 $2.93 (14.45%) $3.05 $2.48 54.25 M $734.19 M
04/04/2025 $2.92 $2.85 (-2.4%) $2.95 $2.70 51.43 M $714.14 M
04/03/2025 $2.87 $3.04 (5.92%) $3.21 $2.85 47.03 M $761.75 M
04/02/2025 $2.83 $3.13 (10.6%) $3.21 $2.80 42.49 M $784.30 M
04/01/2025 $2.90 $2.95 (1.72%) $3.03 $2.80 34.47 M $739.20 M
03/31/2025 $2.91 $2.86 (-1.72%) $2.95 $2.80 35.16 M $716.65 M
03/28/2025 $3.00 $3.04 (1.33%) $3.08 $2.94 25.31 M $761.75 M
03/27/2025 $3.11 $3.06 (-1.61%) $3.27 $3.05 25.01 M $766.76 M
03/26/2025 $3.44 $3.19 (-7.27%) $3.52 $3.14 34.28 M $799.34 M
03/25/2025 $3.73 $3.51 (-5.9%) $3.83 $3.42 65.94 M $879.52 M
03/24/2025 $3.08 $3.54 (14.94%) $3.58 $3.06 49.00 M $887.04 M
03/21/2025 $2.93 $2.97 (1.37%) $2.99 $2.85 21.50 M $744.21 M
03/20/2025 $3.05 $3.00 (-1.64%) $3.10 $2.95 19.27 M $751.73 M
03/19/2025 $3.02 $3.11 (2.98%) $3.17 $2.92 23.54 M $779.29 M
03/18/2025 $3.09 $2.97 (-3.88%) $3.12 $2.86 49.76 M $744.21 M
03/17/2025 $3.63 $3.49 (-3.86%) $3.67 $3.39 42.36 M $874.51 M
03/14/2025 $3.36 $3.53 (5.06%) $3.59 $3.32 55.12 M $884.53 M
03/13/2025 $3.26 $3.27 (0.31%) $3.33 $3.12 30.81 M $819.38 M
03/12/2025 $3.38 $3.27 (-3.25%) $3.47 $3.14 47.82 M $819.38 M
03/11/2025 $3.03 $3.18 (4.95%) $3.24 $2.93 42.52 M $796.83 M
03/10/2025 $3.48 $3.14 (-9.77%) $3.57 $3.05 62.43 M $786.81 M
03/07/2025 $3.53 $3.34 (-5.38%) $3.54 $3.13 78.65 M $836.92 M
03/06/2025 $4.49 $4.20 (-6.46%) $4.54 $4.10 55.74 M $1.05 B
03/05/2025 $4.73 $4.80 (1.48%) $4.80 $4.45 44.05 M $1.20 B
03/04/2025 $4.52 $4.71 (4.2%) $5.00 $4.39 48.71 M $1.18 B
03/03/2025 $5.49 $4.76 (-13.3%) $5.65 $4.69 56.29 M $1.19 B
02/28/2025 $4.99 $5.16 (3.41%) $5.34 $4.80 44.21 M $1.29 B
02/27/2025 $5.91 $5.12 (-13.37%) $6.03 $5.06 39.24 M $1.28 B
02/26/2025 $5.91 $5.69 (-3.72%) $6.26 $5.53 39.56 M $1.43 B
02/25/2025 $5.78 $5.60 (-3.11%) $6.17 $5.25 43.42 M $1.40 B
02/24/2025 $6.72 $5.94 (-11.61%) $6.74 $5.88 43.32 M $1.49 B
02/21/2025 $7.75 $6.79 (-12.39%) $7.88 $6.70 41.46 M $1.70 B
02/20/2025 $7.31 $7.51 (2.74%) $7.65 $6.73 55.55 M $1.88 B
02/19/2025 $8.30 $7.87 (-5.18%) $8.48 $7.68 65.28 M $1.97 B
02/18/2025 $9.00 $8.42 (-6.44%) $9.45 $8.27 59.37 M $2.11 B
02/14/2025 $9.39 $9.02 (-3.94%) $9.58 $8.56 84.26 M $2.26 B
02/13/2025 $10.28 $9.78 (-4.86%) $10.36 $9.06 126.71 M $2.45 B
02/12/2025 $7.70 $9.74 (26.49%) $9.93 $7.55 153.71 M $2.44 B
02/11/2025 $8.47 $8.00 (-5.55%) $9.41 $7.87 119.09 M $2.00 B
02/10/2025 $9.43 $8.72 (-7.53%) $9.70 $8.20 187.53 M $2.19 B
02/07/2025 $6.77 $8.59 (26.88%) $9.31 $6.52 231.27 M $2.15 B
02/06/2025 $7.48 $6.77 (-9.49%) $7.82 $6.67 165.87 M $1.70 B
02/05/2025 $5.50 $7.11 (29.27%) $7.54 $5.36 269.64 M $1.78 B
02/04/2025 $4.50 $4.91 (9.11%) $5.07 $4.46 68.49 M $1.23 B
02/03/2025 $3.83 $4.23 (10.44%) $4.40 $3.78 26.53 M $1.06 B
01/31/2025 $4.25 $4.24 (-0.24%) $4.53 $4.12 41.01 M $1.06 B
01/30/2025 $3.85 $4.12 (7.01%) $4.30 $3.85 46.16 M $1.03 B
01/29/2025 $3.70 $3.64 (-1.62%) $3.81 $3.52 14.85 M $912.10 M
01/28/2025 $3.82 $3.70 (-3.14%) $3.87 $3.55 19.34 M $927.13 M
01/27/2025 $3.78 $3.68 (-2.65%) $3.97 $3.50 25.34 M $922.12 M
01/24/2025 $4.25 $4.13 (-2.82%) $4.59 $4.12 29.62 M $1.03 B
01/23/2025 $4.30 $4.22 (-1.86%) $4.44 $4.10 24.69 M $1.06 B
01/22/2025 $4.60 $4.44 (-3.48%) $4.82 $4.34 40.33 M $1.11 B
01/21/2025 $3.94 $4.41 (11.93%) $4.51 $3.93 42.93 M $1.11 B
01/17/2025 $4.26 $3.92 (-7.98%) $4.40 $3.91 37.86 M $982.26 M
01/16/2025 $3.73 $4.15 (11.26%) $4.17 $3.57 58.47 M $1.04 B
01/15/2025 $3.40 $3.39 (-0.29%) $3.53 $3.26 27.00 M $849.45 M
01/14/2025 $3.17 $3.18 (0.32%) $3.31 $3.05 19.84 M $796.83 M
01/13/2025 $3.00 $2.98 (-0.67%) $3.13 $2.85 23.90 M $746.72 M