BigBear.ai Holdings, Inc. (BBAI)
NYSE: BBAI · Real-Time Price · USD
4.250
+0.210 (5.20%)
At close: Mar 6, 2026, 4:00 PM EST
4.240
-0.010 (-0.24%)
After-hours: Mar 6, 2026, 7:59 PM EST
BigBear.ai Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.98 | 4.42 | 3.97 | 4.25 | 4.25 | 5.20% | 69,032,855 |
| Mar 5, 2026 | 3.77 | 4.05 | 3.73 | 4.04 | 4.04 | 5.48% | 53,799,841 |
| Mar 4, 2026 | 3.85 | 3.96 | 3.76 | 3.83 | 3.83 | 0.79% | 31,659,706 |
| Mar 3, 2026 | 3.93 | 4.02 | 3.70 | 3.80 | 3.80 | -7.32% | 51,694,136 |
| Mar 2, 2026 | 3.80 | 4.19 | 3.78 | 4.10 | 4.10 | 3.54% | 46,634,403 |
| Feb 27, 2026 | 4.00 | 4.03 | 3.83 | 3.96 | 3.96 | -4.58% | 30,268,867 |
| Feb 26, 2026 | 3.96 | 4.15 | 3.93 | 4.15 | 4.15 | 5.60% | 40,346,833 |
| Feb 25, 2026 | 3.97 | 4.06 | 3.88 | 3.93 | 3.93 | 0.77% | 26,867,110 |
| Feb 24, 2026 | 3.70 | 3.97 | 3.69 | 3.90 | 3.90 | 5.12% | 36,596,166 |
| Feb 23, 2026 | 3.80 | 3.91 | 3.67 | 3.71 | 3.71 | -3.89% | 37,266,005 |
| Feb 20, 2026 | 4.11 | 4.27 | 3.82 | 3.86 | 3.86 | -7.88% | 39,978,691 |
| Feb 19, 2026 | 4.01 | 4.20 | 3.96 | 4.19 | 4.19 | 2.44% | 36,351,365 |
| Feb 18, 2026 | 3.95 | 4.21 | 3.89 | 4.09 | 4.09 | 3.81% | 38,249,823 |
| Feb 17, 2026 | 3.99 | 4.08 | 3.88 | 3.94 | 3.94 | -3.43% | 43,544,246 |
| Feb 13, 2026 | 4.17 | 4.28 | 4.03 | 4.08 | 4.08 | -0.49% | 38,506,096 |
| Feb 12, 2026 | 4.44 | 4.47 | 3.97 | 4.10 | 4.10 | -7.45% | 61,951,856 |
| Feb 11, 2026 | 4.61 | 4.64 | 4.26 | 4.43 | 4.43 | -2.85% | 54,538,598 |
| Feb 10, 2026 | 4.88 | 4.92 | 4.52 | 4.56 | 4.56 | -6.37% | 67,292,246 |
| Feb 9, 2026 | 4.56 | 4.92 | 4.55 | 4.87 | 4.87 | 3.18% | 58,529,316 |
| Feb 6, 2026 | 4.26 | 4.82 | 4.19 | 4.72 | 4.72 | 15.69% | 56,842,541 |
| Feb 5, 2026 | 4.30 | 4.48 | 4.00 | 4.08 | 4.08 | -9.33% | 72,131,340 |
| Feb 4, 2026 | 4.88 | 4.90 | 4.40 | 4.50 | 4.50 | -9.09% | 70,119,093 |
| Feb 3, 2026 | 4.95 | 5.00 | 4.70 | 4.95 | 4.95 | 3.56% | 71,497,580 |
| Feb 2, 2026 | 5.04 | 5.07 | 4.78 | 4.78 | 4.78 | -5.16% | 49,074,960 |
| Jan 30, 2026 | 5.41 | 5.53 | 4.97 | 5.04 | 5.04 | -8.70% | 86,321,430 |
| Jan 29, 2026 | 5.97 | 5.99 | 5.42 | 5.52 | 5.52 | -8.15% | 102,243,348 |
| Jan 28, 2026 | 6.29 | 6.56 | 5.89 | 6.01 | 6.01 | -2.44% | 87,932,007 |
| Jan 27, 2026 | 5.72 | 6.20 | 5.67 | 6.16 | 6.16 | 7.69% | 92,575,075 |
| Jan 26, 2026 | 5.84 | 6.05 | 5.65 | 5.72 | 5.72 | -1.72% | 54,773,896 |
| Jan 23, 2026 | 5.87 | 6.03 | 5.74 | 5.82 | 5.82 | -1.85% | 86,445,560 |
| Jan 22, 2026 | 5.79 | 6.02 | 5.71 | 5.93 | 5.93 | 3.85% | 77,255,846 |
| Jan 21, 2026 | 5.99 | 6.13 | 5.33 | 5.71 | 5.71 | -3.87% | 116,168,328 |
| Jan 20, 2026 | 5.87 | 6.19 | 5.81 | 5.94 | 5.94 | -2.94% | 116,161,128 |
| Jan 16, 2026 | 6.20 | 6.36 | 6.04 | 6.12 | 6.12 | -0.81% | 91,828,430 |
| Jan 15, 2026 | 6.29 | 6.62 | 6.16 | 6.17 | 6.17 | -1.44% | 126,954,421 |
| Jan 14, 2026 | 6.07 | 6.33 | 5.86 | 6.26 | 6.26 | 2.79% | 91,272,289 |
| Jan 13, 2026 | 6.39 | 6.46 | 5.98 | 6.09 | 6.09 | -3.49% | 67,180,598 |
| Jan 12, 2026 | 6.16 | 6.35 | 6.06 | 6.31 | 6.31 | 1.77% | 62,881,045 |
| Jan 9, 2026 | 6.24 | 6.51 | 6.15 | 6.20 | 6.20 | 0.49% | 71,382,641 |
| Jan 8, 2026 | 5.95 | 6.28 | 5.90 | 6.17 | 6.17 | 3.01% | 60,079,890 |
| Jan 7, 2026 | 6.15 | 6.35 | 5.96 | 5.99 | 5.99 | -6.55% | 65,798,025 |
| Jan 6, 2026 | 5.91 | 6.41 | 5.83 | 6.41 | 6.41 | 9.01% | 93,675,932 |
| Jan 5, 2026 | 5.87 | 5.95 | 5.56 | 5.88 | 5.88 | 0.68% | 74,991,358 |
| Jan 2, 2026 | 5.60 | 5.85 | 5.42 | 5.84 | 5.84 | 8.15% | 56,019,733 |
| Dec 31, 2025 | 5.46 | 5.54 | 5.30 | 5.40 | 5.40 | -1.82% | 34,533,522 |
| Dec 30, 2025 | 5.69 | 5.70 | 5.44 | 5.50 | 5.50 | -3.00% | 42,260,144 |
| Dec 29, 2025 | 5.63 | 5.86 | 5.59 | 5.67 | 5.67 | -1.05% | 43,509,199 |
| Dec 26, 2025 | 6.05 | 6.05 | 5.69 | 5.73 | 5.73 | -4.98% | 41,128,309 |
| Dec 24, 2025 | 6.09 | 6.12 | 5.96 | 6.03 | 6.03 | -1.47% | 28,149,793 |
| Dec 23, 2025 | 6.25 | 6.46 | 6.07 | 6.12 | 6.12 | -4.23% | 52,899,607 |
| Dec 22, 2025 | 6.35 | 6.55 | 6.17 | 6.39 | 6.39 | 2.08% | 78,148,715 |
| Dec 19, 2025 | 5.74 | 6.34 | 5.70 | 6.26 | 6.26 | 11.19% | 217,907,173 |
| Dec 18, 2025 | 5.67 | 5.79 | 5.52 | 5.63 | 5.63 | 3.49% | 191,603,423 |
| Dec 17, 2025 | 5.89 | 5.98 | 5.42 | 5.44 | 5.44 | -7.17% | 133,777,463 |
| Dec 16, 2025 | 5.96 | 6.12 | 5.81 | 5.86 | 5.86 | -1.84% | 101,691,881 |
| Dec 15, 2025 | 6.38 | 6.41 | 5.78 | 5.97 | 5.97 | -6.43% | 127,669,504 |
| Dec 12, 2025 | 6.67 | 6.97 | 6.17 | 6.38 | 6.38 | -5.34% | 163,294,844 |
| Dec 11, 2025 | 6.49 | 6.85 | 6.31 | 6.74 | 6.74 | 1.97% | 105,809,871 |
| Dec 10, 2025 | 6.62 | 7.00 | 6.47 | 6.61 | 6.61 | -1.49% | 102,914,550 |
| Dec 9, 2025 | 6.44 | 6.72 | 6.35 | 6.71 | 6.71 | 2.29% | 94,922,279 |
| Dec 8, 2025 | 7.00 | 7.01 | 6.41 | 6.56 | 6.56 | -3.81% | 103,316,884 |
| Dec 5, 2025 | 6.84 | 7.04 | 6.54 | 6.82 | 6.82 | -2.85% | 113,407,624 |
| Dec 4, 2025 | 6.10 | 7.18 | 6.05 | 7.02 | 7.02 | 15.08% | 170,692,771 |
| Dec 3, 2025 | 5.80 | 6.12 | 5.62 | 6.10 | 6.10 | 5.35% | 80,147,863 |
| Dec 2, 2025 | 6.09 | 6.16 | 5.78 | 5.79 | 5.79 | -4.30% | 59,959,702 |
| Dec 1, 2025 | 6.14 | 6.23 | 5.98 | 6.05 | 6.05 | -4.57% | 73,024,102 |
| Nov 28, 2025 | 6.07 | 6.44 | 6.04 | 6.34 | 6.34 | 5.32% | 71,670,206 |
| Nov 26, 2025 | 6.27 | 6.30 | 5.99 | 6.02 | 6.02 | -2.75% | 87,739,714 |
| Nov 25, 2025 | 6.13 | 6.22 | 5.90 | 6.19 | 6.19 | -1.28% | 85,030,017 |
| Nov 24, 2025 | 5.54 | 6.28 | 5.50 | 6.27 | 6.27 | 16.11% | 99,676,755 |
| Nov 21, 2025 | 5.55 | 5.67 | 5.03 | 5.40 | 5.40 | -2.00% | 97,370,337 |
| Nov 20, 2025 | 6.15 | 6.49 | 5.49 | 5.51 | 5.51 | -5.65% | 96,223,389 |
| 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 |