5 DAY PERFORMANCE
+20.00%
1 MONTH PERFORMANCE
+31.87%
3 MONTH PERFORMANCE
+50.47%
6 MONTH PERFORMANCE
+7.87%
YEAR-TO-DATE PERFORMANCE
+7.87%
1 YEAR PERFORMANCE
+245.32%
BigBear.ai Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $5.80 | $4.81 (-17.07%) | $5.89 | $4.70 | 258.05 M | $1.21 B |
| 06/24/2025 | $4.24 | $5.23 (23.35%) | $5.25 | $4.23 | 298.71 M | $1.31 B |
| 06/23/2025 | $3.90 | $4.18 (7.18%) | $4.18 | $3.78 | 195.36 M | $1.05 B |
| 06/20/2025 | $4.03 | $4.00 (-0.74%) | $4.09 | $3.81 | 167.33 M | $1.00 B |
| 06/18/2025 | $4.11 | $3.96 (-3.65%) | $4.30 | $3.92 | 205.31 M | $992.28 M |
| 06/17/2025 | $4.13 | $4.05 (-1.94%) | $4.40 | $4.00 | 183.66 M | $1.01 B |
| 06/16/2025 | $3.75 | $4.14 (10.4%) | $4.14 | $3.74 | 141.16 M | $1.04 B |
| 06/13/2025 | $3.72 | $3.72 (0%) | $3.93 | $3.65 | 95.90 M | $932.14 M |
| 06/12/2025 | $3.73 | $3.83 (2.68%) | $3.94 | $3.69 | 77.15 M | $959.71 M |
| 06/11/2025 | $3.87 | $3.73 (-3.62%) | $3.99 | $3.73 | 109.10 M | $934.65 M |
| 06/10/2025 | $3.91 | $3.77 (-3.58%) | $3.94 | $3.70 | 77.18 M | $944.67 M |
| 06/09/2025 | $3.92 | $3.90 (-0.51%) | $3.94 | $3.79 | 72.35 M | $977.25 M |
| 06/06/2025 | $3.87 | $3.85 (-0.52%) | $4.03 | $3.81 | 62.00 M | $964.72 M |
| 06/05/2025 | $4.19 | $3.77 (-10.02%) | $4.19 | $3.65 | 129.62 M | $944.67 M |
| 06/04/2025 | $3.82 | $4.26 (11.52%) | $4.42 | $3.72 | 188.10 M | $1.07 B |
| 06/03/2025 | $4.05 | $3.79 (-6.42%) | $4.21 | $3.78 | 94.33 M | $949.68 M |
| 06/02/2025 | $4.02 | $3.95 (-1.74%) | $4.11 | $3.89 | 100.71 M | $989.77 M |
| 05/30/2025 | $3.90 | $4.16 (6.67%) | $4.34 | $3.84 | 157.84 M | $1.04 B |
| 05/29/2025 | $4.39 | $3.87 (-11.85%) | $4.40 | $3.87 | 69.21 M | $969.73 M |
| 05/28/2025 | $4.55 | $4.14 (-9.01%) | $4.61 | $4.04 | 94.64 M | $1.04 B |
| 05/27/2025 | $3.78 | $4.49 (18.78%) | $4.55 | $3.76 | 172.02 M | $1.13 B |
| 05/23/2025 | $3.73 | $3.64 (-2.41%) | $3.80 | $3.56 | 92.77 M | $912.10 M |
| 05/22/2025 | $3.72 | $3.82 (2.69%) | $4.13 | $3.66 | 124.31 M | $957.20 M |
| 05/21/2025 | $3.51 | $3.72 (5.98%) | $4.13 | $3.48 | 119.09 M | $932.14 M |
| 05/20/2025 | $3.74 | $3.55 (-5.08%) | $3.78 | $3.50 | 43.59 M | $889.54 M |
| 05/19/2025 | $3.50 | $3.72 (6.29%) | $3.76 | $3.44 | 58.22 M | $932.14 M |
| 05/16/2025 | $3.70 | $3.67 (-0.81%) | $3.83 | $3.59 | 63.91 M | $919.61 M |
| 05/15/2025 | $3.77 | $3.64 (-3.45%) | $3.79 | $3.49 | 74.65 M | $912.10 M |
| 05/14/2025 | $4.00 | $3.85 (-3.75%) | $4.37 | $3.75 | 120.72 M | $964.72 M |
| 05/13/2025 | $3.28 | $3.56 (8.54%) | $3.85 | $3.28 | 98.21 M | $892.05 M |
| 05/12/2025 | $3.39 | $3.25 (-4.13%) | $3.40 | $3.22 | 59.21 M | $814.37 M |
| 05/09/2025 | $3.27 | $3.16 (-3.36%) | $3.29 | $3.08 | 44.20 M | $791.82 M |
| 05/08/2025 | $3.14 | $3.25 (3.5%) | $3.28 | $3.10 | 54.46 M | $814.37 M |
| 05/07/2025 | $3.08 | $3.05 (-0.97%) | $3.11 | $2.96 | 44.57 M | $764.26 M |
| 05/06/2025 | $3.09 | $3.09 (0%) | $3.19 | $3.01 | 62.44 M | $774.28 M |
| 05/05/2025 | $3.31 | $3.21 (-3.02%) | $3.34 | $3.08 | 62.08 M | $804.35 M |
| 05/02/2025 | $3.12 | $3.36 (7.69%) | $3.43 | $3.08 | 90.40 M | $841.93 M |
| 05/01/2025 | $3.56 | $3.34 (-6.18%) | $3.58 | $3.32 | 75.38 M | $836.92 M |
| 04/30/2025 | $3.36 | $3.41 (1.49%) | $3.45 | $3.23 | 48.04 M | $854.46 M |
| 04/29/2025 | $3.60 | $3.58 (-0.56%) | $3.71 | $3.45 | 60.67 M | $897.06 M |
| 04/28/2025 | $3.79 | $3.57 (-5.8%) | $3.79 | $3.38 | 96.80 M | $894.56 M |
| 04/25/2025 | $2.97 | $3.53 (18.86%) | $3.66 | $2.91 | 125.63 M | $884.53 M |
| 04/24/2025 | $2.70 | $2.91 (7.78%) | $2.92 | $2.69 | 35.38 M | $729.18 M |
| 04/23/2025 | $2.71 | $2.70 (-0.37%) | $2.82 | $2.66 | 42.66 M | $676.55 M |
| 04/22/2025 | $2.44 | $2.57 (5.33%) | $2.60 | $2.43 | 42.89 M | $643.98 M |
| 04/21/2025 | $2.46 | $2.39 (-2.85%) | $2.48 | $2.36 | 28.91 M | $598.88 M |
| 04/17/2025 | $2.49 | $2.53 (1.61%) | $2.60 | $2.46 | 29.30 M | $633.96 M |
| 04/16/2025 | $2.50 | $2.49 (-0.4%) | $2.55 | $2.41 | 37.86 M | $623.93 M |
| 04/15/2025 | $2.58 | $2.57 (-0.39%) | $2.61 | $2.48 | 39.19 M | $643.98 M |
| 04/14/2025 | $2.90 | $2.62 (-9.66%) | $2.98 | $2.62 | 67.42 M | $656.51 M |
| 04/11/2025 | $2.85 | $2.81 (-1.4%) | $2.87 | $2.71 | 41.49 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
