-
5 DAY PERFORMANCE
-7.01% -
1 MONTH PERFORMANCE
-8.18% -
3 MONTH PERFORMANCE
+0.00% -
6 MONTH PERFORMANCE
-25.51% -
YEAR-TO-DATE PERFORMANCE
-31.78% -
1 YEAR PERFORMANCE
-3.31%
BigBear.ai Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.53 | $1.46 (-4.58%) | $1.55 | $1.45 | 2.71 M | $359.60 M |
| 09/27/2024 | $1.57 | $1.55 (-1.27%) | $1.60 | $1.53 | 1.91 M | $381.77 M |
| 09/26/2024 | $1.57 | $1.57 (0%) | $1.59 | $1.53 | 1.67 M | $386.70 M |
| 09/25/2024 | $1.53 | $1.55 (1.31%) | $1.58 | $1.50 | 1.81 M | $381.77 M |
| 09/24/2024 | $1.55 | $1.55 (0%) | $1.56 | $1.51 | 1.27 M | $381.77 M |
| 09/23/2024 | $1.60 | $1.56 (-2.5%) | $1.60 | $1.53 | 1.49 M | $384.23 M |
| 09/20/2024 | $1.57 | $1.58 (0.64%) | $1.60 | $1.55 | 4.73 M | $389.16 M |
| 09/19/2024 | $1.62 | $1.58 (-2.47%) | $1.63 | $1.56 | 2.15 M | $389.16 M |
| 09/18/2024 | $1.60 | $1.56 (-2.5%) | $1.65 | $1.55 | 2.13 M | $384.23 M |
| 09/17/2024 | $1.60 | $1.60 (0%) | $1.66 | $1.58 | 2.61 M | $394.09 M |
| 09/16/2024 | $1.59 | $1.58 (-0.63%) | $1.59 | $1.55 | 1.31 M | $389.16 M |
| 09/13/2024 | $1.56 | $1.58 (1.28%) | $1.60 | $1.54 | 2.08 M | $389.16 M |
| 09/12/2024 | $1.54 | $1.55 (0.65%) | $1.58 | $1.51 | 1.90 M | $381.77 M |
| 09/11/2024 | $1.48 | $1.55 (4.73%) | $1.55 | $1.45 | 2.26 M | $381.77 M |
| 09/10/2024 | $1.42 | $1.49 (4.93%) | $1.49 | $1.39 | 1.79 M | $366.99 M |
| 09/09/2024 | $1.32 | $1.43 (8.33%) | $1.43 | $1.30 | 3.23 M | $352.21 M |
| 09/06/2024 | $1.35 | $1.29 (-4.44%) | $1.36 | $1.29 | 2.14 M | $317.73 M |
| 09/05/2024 | $1.39 | $1.35 (-2.88%) | $1.41 | $1.35 | 2.15 M | $332.51 M |
| 09/04/2024 | $1.42 | $1.39 (-2.11%) | $1.42 | $1.37 | 2.22 M | $342.36 M |
| 09/03/2024 | $1.60 | $1.44 (-10%) | $1.62 | $1.42 | 3.73 M | $354.68 M |
| 08/30/2024 | $1.62 | $1.59 (-1.85%) | $1.63 | $1.54 | 2.47 M | $391.62 M |
| 08/29/2024 | $1.60 | $1.62 (1.25%) | $1.67 | $1.58 | 3.29 M | $399.01 M |
| 08/28/2024 | $1.70 | $1.57 (-7.65%) | $1.70 | $1.56 | 4.20 M | $386.70 M |
| 08/27/2024 | $1.63 | $1.69 (3.68%) | $1.71 | $1.59 | 3.65 M | $416.25 M |
| 08/26/2024 | $1.70 | $1.65 (-2.94%) | $1.71 | $1.61 | 4.22 M | $406.40 M |
| 08/23/2024 | $1.55 | $1.72 (10.97%) | $1.75 | $1.54 | 9.02 M | $423.64 M |
| 08/22/2024 | $1.66 | $1.62 (-2.41%) | $1.68 | $1.53 | 10.92 M | $399.01 M |
| 08/21/2024 | $1.79 | $1.69 (-5.59%) | $1.96 | $1.63 | 79.22 M | $416.25 M |
| 08/20/2024 | $1.36 | $1.33 (-2.21%) | $1.36 | $1.30 | 13.33 M | $327.58 M |
| 08/19/2024 | $1.26 | $1.37 (8.73%) | $1.37 | $1.26 | 2.40 M | $337.44 M |
| 08/16/2024 | $1.28 | $1.26 (-1.56%) | $1.30 | $1.24 | 1.39 M | $310.34 M |
| 08/15/2024 | $1.26 | $1.29 (2.38%) | $1.31 | $1.24 | 2.51 M | $317.73 M |
| 08/14/2024 | $1.30 | $1.21 (-6.92%) | $1.31 | $1.21 | 3.82 M | $298.03 M |
| 08/13/2024 | $1.37 | $1.28 (-6.57%) | $1.39 | $1.25 | 3.88 M | $315.27 M |
| 08/12/2024 | $1.23 | $1.35 (9.76%) | $1.41 | $1.20 | 8.61 M | $332.51 M |
| 08/09/2024 | $1.23 | $1.21 (-1.63%) | $1.25 | $1.21 | 1.23 M | $298.03 M |
| 08/08/2024 | $1.21 | $1.23 (1.65%) | $1.25 | $1.18 | 2.42 M | $302.95 M |
| 08/07/2024 | $1.27 | $1.19 (-6.3%) | $1.28 | $1.17 | 3.01 M | $293.10 M |
| 08/06/2024 | $1.28 | $1.23 (-3.91%) | $1.28 | $1.21 | 1.64 M | $302.95 M |
| 08/05/2024 | $1.17 | $1.24 (5.98%) | $1.28 | $1.17 | 3.29 M | $305.42 M |
| 08/02/2024 | $1.31 | $1.34 (2.29%) | $1.40 | $1.28 | 4.15 M | $330.05 M |
| 08/01/2024 | $1.53 | $1.40 (-8.5%) | $1.54 | $1.40 | 3.10 M | $344.82 M |
| 07/31/2024 | $1.47 | $1.51 (2.72%) | $1.57 | $1.46 | 2.43 M | $371.92 M |
| 07/30/2024 | $1.44 | $1.45 (0.69%) | $1.47 | $1.37 | 3.01 M | $357.14 M |
| 07/29/2024 | $1.52 | $1.42 (-6.58%) | $1.53 | $1.42 | 2.59 M | $349.75 M |
| 07/26/2024 | $1.55 | $1.52 (-1.94%) | $1.56 | $1.48 | 2.67 M | $374.38 M |
| 07/25/2024 | $1.49 | $1.54 (3.36%) | $1.54 | $1.44 | 3.40 M | $379.31 M |
| 07/24/2024 | $1.50 | $1.53 (2%) | $1.54 | $1.47 | 2.51 M | $376.84 M |
| 07/23/2024 | $1.50 | $1.54 (2.67%) | $1.55 | $1.49 | 2.08 M | $379.31 M |
| 07/22/2024 | $1.48 | $1.50 (1.35%) | $1.51 | $1.44 | 2.00 M | $369.45 M |
| 07/19/2024 | $1.49 | $1.48 (-0.67%) | $1.52 | $1.45 | 1.43 M | $364.53 M |
| 07/18/2024 | $1.57 | $1.48 (-5.73%) | $1.59 | $1.46 | 2.64 M | $364.53 M |
| 07/17/2024 | $1.61 | $1.54 (-4.35%) | $1.66 | $1.50 | 5.93 M | $379.31 M |
| 07/16/2024 | $1.58 | $1.66 (5.06%) | $1.67 | $1.54 | 3.79 M | $408.86 M |
| 07/15/2024 | $1.62 | $1.56 (-3.7%) | $1.63 | $1.55 | 2.68 M | $384.23 M |
| 07/12/2024 | $1.58 | $1.61 (1.9%) | $1.61 | $1.55 | 3.03 M | $396.55 M |
| 07/11/2024 | $1.59 | $1.60 (0.63%) | $1.63 | $1.53 | 4.44 M | $394.09 M |
| 07/10/2024 | $1.44 | $1.55 (7.64%) | $1.56 | $1.43 | 4.83 M | $381.77 M |
| 07/09/2024 | $1.49 | $1.45 (-2.68%) | $1.50 | $1.43 | 2.45 M | $357.14 M |
| 07/08/2024 | $1.43 | $1.48 (3.5%) | $1.51 | $1.41 | 2.27 M | $364.53 M |
| 07/05/2024 | $1.45 | $1.43 (-1.38%) | $1.46 | $1.40 | 2.31 M | $352.21 M |
| 07/03/2024 | $1.44 | $1.48 (2.78%) | $1.50 | $1.44 | 1.85 M | $364.53 M |
| 07/02/2024 | $1.44 | $1.45 (0.69%) | $1.47 | $1.41 | 1.36 M | $357.14 M |
| 07/01/2024 | $1.49 | $1.46 (-2.01%) | $1.50 | $1.41 | 2.33 M | $359.60 M |