5 DAY PERFORMANCE
+3.44%
1 MONTH PERFORMANCE
+5.06%
3 MONTH PERFORMANCE
-11.21%
6 MONTH PERFORMANCE
-15.80%
YEAR-TO-DATE PERFORMANCE
+11.48%
1 YEAR PERFORMANCE
+62.70%
BigBear.ai Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $6.29 | $6.01 (-4.45%) | $6.56 | $5.89 | 87.38 M | $2.41 B |
| 01/27/2026 | $5.72 | $6.16 (7.69%) | $6.20 | $5.67 | 92.58 M | $2.44 B |
| 01/26/2026 | $5.84 | $5.72 (-2.05%) | $6.05 | $5.65 | 54.77 M | $2.27 B |
| 01/23/2026 | $5.87 | $5.82 (-0.85%) | $6.03 | $5.74 | 86.45 M | $2.31 B |
| 01/22/2026 | $5.79 | $5.93 (2.42%) | $6.02 | $5.71 | 77.26 M | $2.35 B |
| 01/21/2026 | $5.99 | $5.71 (-4.67%) | $6.13 | $5.33 | 116.17 M | $2.26 B |
| 01/20/2026 | $5.87 | $5.94 (1.19%) | $6.19 | $5.81 | 116.16 M | $2.36 B |
| 01/16/2026 | $6.20 | $6.12 (-1.29%) | $6.36 | $6.04 | 91.83 M | $2.43 B |
| 01/15/2026 | $6.29 | $6.17 (-1.91%) | $6.62 | $6.16 | 126.95 M | $2.45 B |
| 01/14/2026 | $6.07 | $6.26 (3.13%) | $6.33 | $5.86 | 91.27 M | $2.48 B |
| 01/13/2026 | $6.39 | $6.09 (-4.69%) | $6.46 | $5.98 | 67.18 M | $2.42 B |
| 01/12/2026 | $6.16 | $6.31 (2.44%) | $6.35 | $6.06 | 62.88 M | $2.50 B |
| 01/09/2026 | $6.24 | $6.20 (-0.64%) | $6.51 | $6.15 | 71.38 M | $2.46 B |
| 01/08/2026 | $5.95 | $6.17 (3.7%) | $6.28 | $5.90 | 60.08 M | $1.98 B |
| 01/07/2026 | $6.15 | $5.99 (-2.6%) | $6.35 | $5.96 | 65.80 M | $1.92 B |
| 01/06/2026 | $5.91 | $6.41 (8.46%) | $6.41 | $5.83 | 93.68 M | $2.05 B |
| 01/05/2026 | $5.87 | $5.88 (0.17%) | $5.95 | $5.56 | 74.99 M | $1.89 B |
| 01/02/2026 | $5.60 | $5.84 (4.29%) | $5.85 | $5.42 | 56.02 M | $1.87 B |
| 12/31/2025 | $5.46 | $5.40 (-1.1%) | $5.54 | $5.30 | 34.53 M | $1.73 B |
| 12/30/2025 | $5.69 | $5.50 (-3.34%) | $5.70 | $5.44 | 42.26 M | $1.76 B |
| 12/29/2025 | $5.63 | $5.67 (0.71%) | $5.86 | $5.59 | 43.51 M | $1.82 B |
| 12/26/2025 | $6.05 | $5.73 (-5.29%) | $6.05 | $5.69 | 41.13 M | $1.84 B |
| 12/24/2025 | $6.09 | $6.03 (-0.99%) | $6.12 | $5.96 | 28.15 M | $1.93 B |
| 12/23/2025 | $6.25 | $6.12 (-2.08%) | $6.46 | $6.07 | 52.90 M | $1.96 B |
| 12/22/2025 | $6.35 | $6.39 (0.63%) | $6.55 | $6.17 | 78.15 M | $2.05 B |
| 12/19/2025 | $5.74 | $6.26 (9.06%) | $6.34 | $5.70 | 217.91 M | $2.01 B |
| 12/18/2025 | $5.67 | $5.63 (-0.71%) | $5.79 | $5.52 | 191.60 M | $1.80 B |
| 12/17/2025 | $5.89 | $5.44 (-7.64%) | $5.98 | $5.42 | 133.78 M | $1.74 B |
| 12/16/2025 | $5.96 | $5.86 (-1.68%) | $6.12 | $5.81 | 101.69 M | $1.88 B |
| 12/15/2025 | $6.38 | $5.97 (-6.43%) | $6.41 | $5.78 | 127.67 M | $1.91 B |
| 12/12/2025 | $6.67 | $6.38 (-4.35%) | $6.97 | $6.17 | 163.29 M | $2.05 B |
| 12/11/2025 | $6.49 | $6.74 (3.85%) | $6.85 | $6.31 | 105.81 M | $2.16 B |
| 12/10/2025 | $6.62 | $6.61 (-0.15%) | $7.00 | $6.47 | 102.91 M | $2.12 B |
| 12/09/2025 | $6.44 | $6.71 (4.19%) | $6.72 | $6.35 | 94.92 M | $2.15 B |
| 12/08/2025 | $7.00 | $6.56 (-6.29%) | $7.01 | $6.41 | 103.32 M | $2.10 B |
| 12/05/2025 | $6.84 | $6.82 (-0.29%) | $7.04 | $6.54 | 113.41 M | $2.19 B |
| 12/04/2025 | $6.10 | $7.02 (15.08%) | $7.18 | $6.05 | 170.69 M | $2.25 B |
| 12/03/2025 | $5.80 | $6.10 (5.17%) | $6.12 | $5.62 | 80.15 M | $1.96 B |
| 12/02/2025 | $6.09 | $5.79 (-4.93%) | $6.16 | $5.78 | 59.96 M | $1.86 B |
| 12/01/2025 | $6.14 | $6.05 (-1.47%) | $6.23 | $5.98 | 73.02 M | $1.94 B |
| 11/28/2025 | $6.07 | $6.34 (4.45%) | $6.44 | $6.04 | 71.67 M | $2.03 B |
| 11/26/2025 | $6.27 | $6.02 (-3.99%) | $6.30 | $5.99 | 87.74 M | $1.93 B |
| 11/25/2025 | $6.13 | $6.19 (0.98%) | $6.22 | $5.90 | 85.03 M | $1.98 B |
| 11/24/2025 | $5.54 | $6.27 (13.18%) | $6.28 | $5.50 | 99.68 M | $2.01 B |
| 11/21/2025 | $5.55 | $5.40 (-2.7%) | $5.67 | $5.03 | 97.37 M | $1.73 B |
| 11/20/2025 | $6.15 | $5.51 (-10.41%) | $6.49 | $5.49 | 96.22 M | $1.77 B |
| 11/19/2025 | $5.90 | $5.84 (-1.02%) | $6.11 | $5.71 | 90.46 M | $1.87 B |
| 11/18/2025 | $5.53 | $5.98 (8.14%) | $6.21 | $5.43 | 107.59 M | $1.92 B |
| 11/17/2025 | $5.96 | $5.57 (-6.54%) | $6.04 | $5.38 | 84.91 M | $1.79 B |
| 11/14/2025 | $6.10 | $6.06 (-0.66%) | $6.60 | $6.02 | 90.75 M | $1.94 B |
| 11/13/2025 | $7.00 | $6.34 (-9.43%) | $7.05 | $6.14 | 97.61 M | $2.03 B |
| 11/12/2025 | $6.40 | $7.17 (12.03%) | $7.40 | $6.32 | 187.27 M | $2.30 B |
| 11/11/2025 | $6.96 | $6.06 (-12.93%) | $6.99 | $6.01 | 157.70 M | $1.94 B |
| 11/10/2025 | $5.94 | $5.71 (-3.87%) | $5.96 | $5.58 | 86.38 M | $1.83 B |
| 11/07/2025 | $5.44 | $5.68 (4.41%) | $5.72 | $5.29 | 78.57 M | $1.82 B |
| 11/06/2025 | $6.06 | $5.66 (-6.6%) | $6.08 | $5.57 | 65.58 M | $1.81 B |
| 11/05/2025 | $5.84 | $6.13 (4.97%) | $6.21 | $5.75 | 67.77 M | $1.97 B |
| 11/04/2025 | $5.90 | $5.73 (-2.88%) | $6.14 | $5.70 | 54.61 M | $1.84 B |
| 11/03/2025 | $6.90 | $6.30 (-8.7%) | $6.92 | $6.23 | 91.00 M | $2.02 B |
| 10/31/2025 | $6.78 | $6.92 (2.06%) | $6.95 | $6.61 | 86.74 M | $2.22 B |
| 10/30/2025 | $6.69 | $6.74 (0.75%) | $6.93 | $6.55 | 90.21 M | $2.16 B |
| 10/29/2025 | $6.80 | $6.90 (1.47%) | $7.07 | $6.61 | 124.26 M | $2.21 B |
| 10/28/2025 | $7.05 | $6.78 (-3.83%) | $7.27 | $6.75 | 357.61 M | $2.17 B |
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.
