Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

BigBear.ai, Inc. Common Stock (NY:BBAI)

5.046 -0.114 (-2.20%)
Streaming Delayed Price Updated: 9:41 AM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 28, 2025 5.200 5.250 5.100 5.160 43,064,880 +0.03(+0.58%)
Aug 27, 2025 5.350 5.390 5.110 5.130 44,542,244 -0.22(-4.11%)
Aug 26, 2025 5.300 5.480 5.190 5.350 52,968,452 +0.05(+0.94%)
Aug 25, 2025 5.480 5.500 5.280 5.300 51,731,756 -0.20(-3.64%)
Aug 22, 2025 5.480 5.660 5.260 5.500 51,779,552 +0.02(+0.36%)
Aug 21, 2025 5.480 5.640 5.440 5.480 43,823,244 -0.13(-2.32%)
Aug 20, 2025 5.440 5.700 5.240 5.610 60,381,480 +0.11(+2.00%)
Aug 19, 2025 5.850 5.890 5.420 5.500 60,356,336 -0.35(-5.98%)
Aug 18, 2025 6.050 6.190 5.770 5.850 62,039,388 -0.29(-4.72%)
Aug 15, 2025 5.770 6.220 5.560 6.140 71,983,536 +0.30(+5.14%)
Aug 14, 2025 5.670 5.990 5.620 5.840 70,235,776 +0.03(+0.52%)
Aug 13, 2025 5.890 6.030 5.600 5.810 90,459,488 -0.16(-2.68%)
Aug 12, 2025 4.850 6.080 4.750 5.970 239,067,728 -1.12(-15.80%)
Aug 11, 2025 7.020 7.390 6.740 7.090 134,583,728 -0.05(-0.70%)
Aug 08, 2025 6.900 7.260 6.850 7.140 87,383,808 +0.53(+8.02%)
Aug 07, 2025 6.780 6.900 6.390 6.610 61,341,104 -0.11(-1.64%)
Aug 06, 2025 6.960 6.990 6.670 6.720 56,826,440 -0.32(-4.55%)
Aug 05, 2025 7.110 7.340 6.960 7.040 77,189,504 -0.05(-0.71%)
Aug 04, 2025 6.600 7.320 6.490 7.090 88,912,944 +0.69(+10.78%)
Aug 01, 2025 6.050 6.610 6.010 6.400 73,000,408 +0.05(+0.79%)
Jul 31, 2025 6.610 6.810 6.330 6.350 61,574,392 -0.06(-0.94%)
Jul 30, 2025 6.565 6.720 6.280 6.410 58,036,768 -0.21(-3.17%)
Jul 29, 2025 7.120 7.150 6.580 6.620 66,803,980 -0.53(-7.41%)
Jul 28, 2025 7.520 7.570 7.010 7.150 63,078,960 -0.24(-3.25%)
Jul 25, 2025 7.800 7.800 7.350 7.390 63,368,716 -0.41(-5.26%)
Jul 24, 2025 7.790 8.060 7.760 7.800 71,203,984 -0.13(-1.64%)
Jul 23, 2025 7.550 7.940 7.420 7.930 92,290,768 +0.56(+7.60%)
Jul 22, 2025 7.400 7.438 6.900 7.370 74,643,656 -0.03(-0.41%)
Jul 21, 2025 8.210 8.590 7.380 7.400 111,818,048 -0.55(-6.92%)
Jul 18, 2025 8.390 8.480 7.860 7.950 125,673,840 -0.27(-3.28%)
Jul 17, 2025 7.280 8.380 7.250 8.220 205,772,640 +1.10(+15.45%)
Jul 16, 2025 7.100 7.510 6.880 7.120 128,209,072 +0.02(+0.28%)
Jul 15, 2025 7.090 7.170 6.680 7.100 136,532,896 +0.18(+2.60%)
Jul 14, 2025 6.270 6.930 6.090 6.920 118,419,696 +0.48(+7.45%)
Jul 11, 2025 7.000 7.200 6.390 6.440 129,707,600 -0.68(-9.55%)
Jul 10, 2025 7.190 7.490 6.840 7.120 144,030,976 -0.25(-3.39%)
Jul 09, 2025 7.950 8.070 6.960 7.370 169,024,720 -0.22(-2.90%)
Jul 08, 2025 7.970 8.720 7.560 7.590 198,084,944 -0.19(-2.44%)
Jul 07, 2025 7.760 7.990 7.220 7.780 155,190,288 +0.03(+0.39%)
Jul 03, 2025 7.840 8.280 7.560 7.750 201,362,048 +0.19(+2.51%)
Jul 02, 2025 6.550 7.850 6.500 7.560 374,339,456 +0.91(+13.68%)
Jul 01, 2025 7.150 7.150 6.270 6.650 254,568,576 -0.14(-2.06%)
Jun 30, 2025 6.280 7.230 6.260 6.790 355,477,664 +0.95(+16.27%)
Jun 27, 2025 5.900 5.980 5.545 5.840 301,325,440 +0.04(+0.69%)
Jun 26, 2025 4.890 5.890 4.830 5.800 271,297,184 +0.99(+20.58%)
Jun 25, 2025 5.800 5.890 4.700 4.810 257,866,736 -0.42(-8.03%)
Jun 24, 2025 4.240 5.250 4.230 5.230 298,072,192 +1.05(+25.12%)
Jun 23, 2025 3.900 4.180 3.780 4.180 194,803,664 +0.18(+4.50%)
Jun 20, 2025 4.030 4.090 3.810 4.000 167,333,696 +0.04(+1.01%)
Jun 18, 2025 4.110 4.300 3.920 3.960 205,313,280 -0.09(-2.22%)
Jun 17, 2025 4.130 4.400 4.000 4.050 183,424,368 -0.09(-2.17%)
Jun 16, 2025 3.750 4.140 3.735 4.140 140,502,032 +0.42(+11.29%)
Jun 13, 2025 3.720 3.930 3.650 3.720 95,898,840 -0.11(-2.87%)
Jun 12, 2025 3.730 3.940 3.690 3.830 77,078,464 +0.10(+2.68%)
Jun 11, 2025 3.870 3.990 3.730 3.730 108,951,072 -0.04(-1.06%)
Jun 10, 2025 3.910 3.940 3.700 3.770 77,087,632 -0.13(-3.33%)
Jun 09, 2025 3.920 3.940 3.790 3.900 72,072,688 +0.05(+1.30%)
Jun 06, 2025 3.870 4.030 3.810 3.850 61,997,952 +0.08(+2.12%)
Jun 05, 2025 4.190 4.190 3.650 3.770 129,417,632 -0.49(-11.50%)
Jun 04, 2025 3.820 4.420 3.720 4.260 187,734,416 +0.47(+12.40%)
Jun 03, 2025 4.050 4.210 3.780 3.790 94,112,280 -0.16(-4.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.