BigBear.ai Holdings, Inc. (BBAI)
NYSE: BBAI · Real-Time Price · USD
6.82
-0.20 (-2.85%)
At close: Dec 5, 2025, 4:00 PM EST
6.77
-0.05 (-0.73%)
After-hours: Dec 5, 2025, 7:59 PM EST
BigBear.ai Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.84 | 7.04 | 6.54 | 6.82 | 6.82 | -2.85% | 113,171,165 |
| Dec 4, 2025 | 6.10 | 7.18 | 6.05 | 7.02 | 7.02 | 15.08% | 169,773,510 |
| Dec 3, 2025 | 5.80 | 6.12 | 5.62 | 6.10 | 6.10 | 5.35% | 79,850,467 |
| Dec 2, 2025 | 6.09 | 6.16 | 5.78 | 5.79 | 5.79 | -4.30% | 59,199,155 |
| Dec 1, 2025 | 6.14 | 6.23 | 5.98 | 6.05 | 6.05 | -4.57% | 72,683,788 |
| Nov 28, 2025 | 6.07 | 6.44 | 6.04 | 6.34 | 6.34 | 5.32% | 71,310,103 |
| Nov 26, 2025 | 6.27 | 6.30 | 5.99 | 6.02 | 6.02 | -2.75% | 87,331,797 |
| Nov 25, 2025 | 6.13 | 6.22 | 5.90 | 6.19 | 6.19 | -1.28% | 84,867,561 |
| Nov 24, 2025 | 5.54 | 6.28 | 5.50 | 6.27 | 6.27 | 16.11% | 98,896,235 |
| Nov 21, 2025 | 5.55 | 5.67 | 5.03 | 5.40 | 5.40 | -2.00% | 96,941,038 |
| Nov 20, 2025 | 6.15 | 6.49 | 5.49 | 5.51 | 5.51 | -5.65% | 96,031,237 |
| Nov 19, 2025 | 5.90 | 6.11 | 5.71 | 5.84 | 5.84 | -2.34% | 90,458,763 |
| Nov 18, 2025 | 5.53 | 6.21 | 5.43 | 5.98 | 5.98 | 7.36% | 107,586,680 |
| Nov 17, 2025 | 5.96 | 6.04 | 5.38 | 5.57 | 5.57 | -8.09% | 84,912,569 |
| Nov 14, 2025 | 6.10 | 6.60 | 6.02 | 6.06 | 6.06 | -4.42% | 90,751,720 |
| Nov 13, 2025 | 7.00 | 7.05 | 6.14 | 6.34 | 6.34 | -11.58% | 97,606,478 |
| Nov 12, 2025 | 6.40 | 7.40 | 6.32 | 7.17 | 7.17 | 18.32% | 187,273,551 |
| Nov 11, 2025 | 6.96 | 6.99 | 6.01 | 6.06 | 6.06 | 6.13% | 157,695,817 |
| Nov 10, 2025 | 5.94 | 5.96 | 5.58 | 5.71 | 5.71 | 0.53% | 86,376,877 |
| Nov 7, 2025 | 5.44 | 5.72 | 5.29 | 5.68 | 5.68 | 0.35% | 78,567,606 |
| Nov 6, 2025 | 6.06 | 6.08 | 5.57 | 5.66 | 5.66 | -7.67% | 65,576,282 |
| Nov 5, 2025 | 5.84 | 6.21 | 5.75 | 6.13 | 6.13 | 6.98% | 67,767,686 |
| Nov 4, 2025 | 5.90 | 6.14 | 5.70 | 5.73 | 5.73 | -9.05% | 54,605,881 |
| Nov 3, 2025 | 6.90 | 6.92 | 6.23 | 6.30 | 6.30 | -8.96% | 90,997,281 |
| Oct 31, 2025 | 6.78 | 6.95 | 6.61 | 6.92 | 6.92 | 2.67% | 86,741,604 |
| Oct 30, 2025 | 6.69 | 6.93 | 6.55 | 6.74 | 6.74 | -2.32% | 90,211,900 |
| Oct 29, 2025 | 6.80 | 7.07 | 6.61 | 6.90 | 6.90 | 1.77% | 124,260,415 |
| Oct 28, 2025 | 7.05 | 7.27 | 6.75 | 6.78 | 6.78 | -4.51% | 357,605,540 |
| Oct 27, 2025 | 7.19 | 7.32 | 6.87 | 7.10 | 7.10 | 0.71% | 352,543,723 |
| Oct 24, 2025 | 7.10 | 7.33 | 7.02 | 7.05 | 7.05 | 3.98% | 293,442,704 |
| Oct 23, 2025 | 6.70 | 6.90 | 6.56 | 6.78 | 6.78 | 2.57% | 114,363,523 |
| Oct 22, 2025 | 6.81 | 7.00 | 6.40 | 6.61 | 6.61 | -6.64% | 148,112,553 |
| Oct 21, 2025 | 7.37 | 7.50 | 6.92 | 7.08 | 7.08 | -5.09% | 128,256,576 |
| Oct 20, 2025 | 7.64 | 7.83 | 7.34 | 7.46 | 7.46 | 0.54% | 163,795,082 |
| Oct 17, 2025 | 7.50 | 7.73 | 7.10 | 7.42 | 7.42 | -3.64% | 127,409,352 |
| Oct 16, 2025 | 8.60 | 8.68 | 7.65 | 7.70 | 7.70 | -9.62% | 96,101,550 |
| Oct 15, 2025 | 9.11 | 9.27 | 8.00 | 8.52 | 8.52 | -4.38% | 132,033,522 |
| Oct 14, 2025 | 8.87 | 9.39 | 8.41 | 8.91 | 8.91 | 1.14% | 176,513,580 |
| Oct 13, 2025 | 7.60 | 9.20 | 7.55 | 8.81 | 8.81 | 22.02% | 211,830,148 |
| Oct 10, 2025 | 7.56 | 8.80 | 7.20 | 7.22 | 7.22 | -3.60% | 236,911,479 |
| Oct 9, 2025 | 7.29 | 7.56 | 7.11 | 7.49 | 7.49 | 2.74% | 153,455,382 |
| Oct 8, 2025 | 7.54 | 7.77 | 7.09 | 7.29 | 7.29 | -2.02% | 120,253,641 |
| Oct 7, 2025 | 7.75 | 7.80 | 7.12 | 7.44 | 7.44 | -3.25% | 94,517,225 |
| Oct 6, 2025 | 7.24 | 7.87 | 7.22 | 7.69 | 7.69 | 6.95% | 130,405,888 |
| Oct 3, 2025 | 7.33 | 7.37 | 6.90 | 7.19 | 7.19 | -1.10% | 87,622,302 |
| Oct 2, 2025 | 7.12 | 7.36 | 6.96 | 7.27 | 7.27 | 4.15% | 94,542,249 |
| Oct 1, 2025 | 6.55 | 7.06 | 6.39 | 6.98 | 6.98 | 7.06% | 91,122,286 |
| Sep 30, 2025 | 6.40 | 6.69 | 6.33 | 6.52 | 6.52 | 0.93% | 67,859,986 |
| Sep 29, 2025 | 6.87 | 6.99 | 6.44 | 6.46 | 6.46 | -4.01% | 73,588,312 |
| Sep 26, 2025 | 7.16 | 7.19 | 6.56 | 6.73 | 6.73 | -5.74% | 70,832,702 |
| Sep 25, 2025 | 7.09 | 7.36 | 6.77 | 7.14 | 7.14 | -5.93% | 100,998,914 |
| Sep 24, 2025 | 8.04 | 8.14 | 7.54 | 7.59 | 7.59 | -5.01% | 133,640,857 |
| Sep 23, 2025 | 7.37 | 8.48 | 7.21 | 7.99 | 7.99 | 12.85% | 233,582,321 |
| Sep 22, 2025 | 6.78 | 7.21 | 6.31 | 7.08 | 7.08 | 3.36% | 134,586,620 |
| Sep 19, 2025 | 6.31 | 6.94 | 6.28 | 6.85 | 6.85 | 9.08% | 156,953,034 |
| Sep 18, 2025 | 6.24 | 6.43 | 6.02 | 6.28 | 6.28 | 4.32% | 121,507,945 |
| Sep 17, 2025 | 5.81 | 6.17 | 5.61 | 6.02 | 6.02 | 1.35% | 148,128,295 |
| Sep 16, 2025 | 5.34 | 6.00 | 5.33 | 5.94 | 5.94 | 16.70% | 213,074,958 |
| Sep 15, 2025 | 5.18 | 5.33 | 5.02 | 5.09 | 5.09 | 0.59% | 92,017,727 |
| Sep 12, 2025 | 5.19 | 5.38 | 4.97 | 5.06 | 5.06 | 3.90% | 118,700,906 |
| Sep 11, 2025 | 4.73 | 5.09 | 4.70 | 4.87 | 4.87 | 2.96% | 61,593,013 |
| Sep 10, 2025 | 4.87 | 4.92 | 4.65 | 4.73 | 4.73 | -1.46% | 49,355,952 |
| Sep 9, 2025 | 4.88 | 4.90 | 4.73 | 4.80 | 4.80 | -1.44% | 37,191,260 |
| Sep 8, 2025 | 4.99 | 5.05 | 4.85 | 4.87 | 4.87 | -2.21% | 33,041,609 |
| Sep 5, 2025 | 5.00 | 5.06 | 4.73 | 4.98 | 4.98 | 1.01% | 45,189,845 |
| Sep 4, 2025 | 4.91 | 4.98 | 4.75 | 4.93 | 4.93 | 0.61% | 40,958,478 |
| Sep 3, 2025 | 5.01 | 5.03 | 4.85 | 4.90 | 4.90 | -2.39% | 30,724,817 |
| Sep 2, 2025 | 4.95 | 5.08 | 4.81 | 5.02 | 5.02 | -0.99% | 43,589,340 |
| Aug 29, 2025 | 5.15 | 5.18 | 4.95 | 5.07 | 5.07 | -1.74% | 38,137,202 |
| Aug 28, 2025 | 5.20 | 5.25 | 5.10 | 5.16 | 5.16 | 0.58% | 43,131,139 |
| Aug 27, 2025 | 5.35 | 5.39 | 5.11 | 5.13 | 5.13 | -4.11% | 44,619,403 |
| Aug 26, 2025 | 5.30 | 5.48 | 5.19 | 5.35 | 5.35 | 0.94% | 53,043,024 |
| Aug 25, 2025 | 5.48 | 5.50 | 5.28 | 5.30 | 5.30 | -3.64% | 51,819,615 |
| Aug 22, 2025 | 5.48 | 5.66 | 5.26 | 5.50 | 5.50 | 0.36% | 51,779,548 |
| Aug 21, 2025 | 5.48 | 5.64 | 5.44 | 5.48 | 5.48 | -2.32% | 43,871,174 |
| Aug 20, 2025 | 5.44 | 5.70 | 5.24 | 5.61 | 5.61 | 2.00% | 60,443,805 |
| Aug 19, 2025 | 5.85 | 5.89 | 5.42 | 5.50 | 5.50 | -5.98% | 60,500,459 |
| Aug 18, 2025 | 6.05 | 6.19 | 5.77 | 5.85 | 5.85 | -4.72% | 62,221,283 |
| Aug 15, 2025 | 5.77 | 6.22 | 5.56 | 6.14 | 6.14 | 5.14% | 71,983,464 |
| 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 |