BigBear.ai Holdings, Inc. (BBAI)
NYSE: BBAI · Real-Time Price · USD
6.14
+0.30 (5.14%)
At close: Aug 15, 2025, 4:00 PM
6.11
-0.03 (-0.49%)
After-hours: Aug 15, 2025, 7:59 PM EDT
BigBear.ai Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 5.77 | 6.22 | 5.56 | 6.14 | 6.14 | 5.14% | 71,181,616 |
| Aug 14, 2025 | 5.67 | 5.99 | 5.62 | 5.84 | 5.84 | 0.52% | 70,298,474 |
| Aug 13, 2025 | 5.89 | 6.03 | 5.60 | 5.81 | 5.81 | -2.68% | 90,663,937 |
| Aug 12, 2025 | 4.85 | 6.08 | 4.75 | 5.97 | 5.97 | -15.80% | 239,350,390 |
| Aug 11, 2025 | 7.02 | 7.39 | 6.74 | 7.09 | 7.09 | -0.70% | 137,019,903 |
| Aug 8, 2025 | 6.90 | 7.26 | 6.85 | 7.14 | 7.14 | 8.02% | 87,383,505 |
| Aug 7, 2025 | 6.78 | 6.90 | 6.39 | 6.61 | 6.61 | -1.64% | 61,499,066 |
| Aug 6, 2025 | 6.96 | 6.99 | 6.67 | 6.72 | 6.72 | -4.55% | 56,970,917 |
| Aug 5, 2025 | 7.11 | 7.34 | 6.96 | 7.04 | 7.04 | -0.71% | 77,268,666 |
| Aug 4, 2025 | 6.60 | 7.32 | 6.49 | 7.09 | 7.09 | 10.78% | 89,153,048 |
| Aug 1, 2025 | 6.05 | 6.61 | 6.01 | 6.40 | 6.40 | 0.79% | 73,000,196 |
| Jul 31, 2025 | 6.61 | 6.81 | 6.33 | 6.35 | 6.35 | -0.94% | 61,691,389 |
| Jul 30, 2025 | 6.57 | 6.72 | 6.28 | 6.41 | 6.41 | -3.17% | 58,280,013 |
| Jul 29, 2025 | 7.12 | 7.15 | 6.58 | 6.62 | 6.62 | -7.41% | 66,988,006 |
| Jul 28, 2025 | 7.52 | 7.57 | 7.01 | 7.15 | 7.15 | -3.25% | 63,168,120 |
| Jul 25, 2025 | 7.80 | 7.80 | 7.35 | 7.39 | 7.39 | -5.26% | 62,861,990 |
| Jul 24, 2025 | 7.79 | 8.06 | 7.76 | 7.80 | 7.80 | -1.64% | 71,270,127 |
| Jul 23, 2025 | 7.55 | 7.94 | 7.42 | 7.93 | 7.93 | 7.60% | 92,486,211 |
| Jul 22, 2025 | 7.40 | 7.44 | 6.90 | 7.37 | 7.37 | -0.41% | 74,786,634 |
| Jul 21, 2025 | 8.21 | 8.59 | 7.38 | 7.40 | 7.40 | -6.92% | 112,030,523 |
| Jul 18, 2025 | 8.39 | 8.48 | 7.86 | 7.95 | 7.95 | -3.28% | 125,673,820 |
| Jul 17, 2025 | 7.28 | 8.38 | 7.25 | 8.22 | 8.22 | 15.45% | 206,080,080 |
| Jul 16, 2025 | 7.10 | 7.51 | 6.88 | 7.12 | 7.12 | 0.28% | 128,385,811 |
| Jul 15, 2025 | 7.09 | 7.17 | 6.68 | 7.10 | 7.10 | 2.60% | 136,748,751 |
| Jul 14, 2025 | 6.27 | 6.93 | 6.09 | 6.92 | 6.92 | 7.45% | 118,666,776 |
| Jul 11, 2025 | 7.00 | 7.20 | 6.39 | 6.44 | 6.44 | -9.55% | 129,707,584 |
| Jul 10, 2025 | 7.19 | 7.49 | 6.84 | 7.12 | 7.12 | -3.39% | 144,218,082 |
| Jul 9, 2025 | 7.95 | 8.07 | 6.96 | 7.37 | 7.37 | -2.90% | 169,265,912 |
| Jul 8, 2025 | 7.97 | 8.72 | 7.56 | 7.59 | 7.59 | -2.44% | 198,347,411 |
| Jul 7, 2025 | 7.77 | 7.99 | 7.22 | 7.78 | 7.78 | 0.39% | 155,350,465 |
| Jul 3, 2025 | 7.84 | 8.28 | 7.56 | 7.75 | 7.75 | 2.51% | 201,359,253 |
| Jul 2, 2025 | 6.55 | 7.85 | 6.50 | 7.56 | 7.56 | 13.68% | 375,003,056 |
| Jul 1, 2025 | 7.15 | 7.15 | 6.27 | 6.65 | 6.65 | -2.06% | 254,896,335 |
| Jun 30, 2025 | 6.28 | 7.23 | 6.26 | 6.79 | 6.79 | 16.27% | 356,135,497 |
| Jun 27, 2025 | 5.90 | 5.98 | 5.55 | 5.84 | 5.84 | 0.69% | 301,325,409 |
| Jun 26, 2025 | 4.89 | 5.89 | 4.83 | 5.80 | 5.80 | 20.58% | 271,833,942 |
| Jun 25, 2025 | 5.80 | 5.89 | 4.70 | 4.81 | 4.81 | -8.03% | 258,046,141 |
| Jun 24, 2025 | 4.24 | 5.25 | 4.23 | 5.23 | 5.23 | 25.12% | 298,709,167 |
| Jun 23, 2025 | 3.90 | 4.18 | 3.78 | 4.18 | 4.18 | 4.50% | 195,355,414 |
| Jun 20, 2025 | 4.03 | 4.09 | 3.81 | 4.00 | 4.00 | 1.01% | 167,333,681 |
| Jun 18, 2025 | 4.11 | 4.30 | 3.92 | 3.96 | 3.96 | -2.22% | 205,313,288 |
| Jun 17, 2025 | 4.13 | 4.40 | 4.00 | 4.05 | 4.05 | -2.17% | 183,662,443 |
| Jun 16, 2025 | 3.75 | 4.14 | 3.74 | 4.14 | 4.14 | 11.29% | 141,164,246 |
| Jun 13, 2025 | 3.72 | 3.93 | 3.65 | 3.72 | 3.72 | -2.87% | 95,898,716 |
| Jun 12, 2025 | 3.73 | 3.94 | 3.69 | 3.83 | 3.83 | 2.68% | 77,154,150 |
| Jun 11, 2025 | 3.87 | 3.99 | 3.73 | 3.73 | 3.73 | -1.06% | 109,097,005 |
| Jun 10, 2025 | 3.91 | 3.94 | 3.70 | 3.77 | 3.77 | -3.33% | 77,180,639 |
| Jun 9, 2025 | 3.92 | 3.94 | 3.79 | 3.90 | 3.90 | 1.30% | 72,345,643 |
| Jun 6, 2025 | 3.87 | 4.03 | 3.81 | 3.85 | 3.85 | 2.12% | 61,997,926 |
| Jun 5, 2025 | 4.19 | 4.19 | 3.65 | 3.77 | 3.77 | -11.50% | 129,622,358 |