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

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

6.890 +0.370 (+5.67%)
Streaming Delayed Price Updated: 11:19 AM EDT, Oct 1, 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 (%)
Sep 30, 2025 6.400 6.690 6.330 6.520 67,688,280 +0.06(+0.93%)
Sep 29, 2025 6.870 6.985 6.435 6.460 73,455,944 -0.27(-4.01%)
Sep 26, 2025 7.160 7.190 6.560 6.730 70,832,728 -0.41(-5.74%)
Sep 25, 2025 7.090 7.360 6.770 7.140 100,869,520 -0.45(-5.93%)
Sep 24, 2025 8.040 8.140 7.540 7.590 133,462,064 -0.40(-5.01%)
Sep 23, 2025 7.370 8.480 7.210 7.990 233,348,656 +0.91(+12.85%)
Sep 22, 2025 6.780 7.210 6.310 7.080 134,300,320 +0.23(+3.36%)
Sep 19, 2025 6.310 6.940 6.275 6.850 156,953,200 +0.57(+9.08%)
Sep 18, 2025 6.240 6.430 6.020 6.280 121,223,632 +0.26(+4.32%)
Sep 17, 2025 5.810 6.170 5.610 6.020 147,714,544 +0.08(+1.35%)
Sep 16, 2025 5.340 6.000 5.330 5.940 212,603,056 +0.85(+16.70%)
Sep 15, 2025 5.180 5.330 5.020 5.090 91,092,376 +0.03(+0.59%)
Sep 12, 2025 5.190 5.380 4.970 5.060 118,701,016 +0.19(+3.90%)
Sep 11, 2025 4.730 5.090 4.695 4.870 61,238,804 +0.14(+2.96%)
Sep 10, 2025 4.870 4.920 4.650 4.730 49,243,352 -0.07(-1.46%)
Sep 09, 2025 4.880 4.900 4.730 4.800 36,980,376 -0.07(-1.44%)
Sep 08, 2025 4.990 5.050 4.850 4.870 32,913,474 -0.11(-2.21%)
Sep 05, 2025 5.000 5.060 4.730 4.980 45,189,896 +0.05(+1.01%)
Sep 04, 2025 4.910 4.980 4.750 4.930 40,905,484 +0.03(+0.61%)
Sep 03, 2025 5.010 5.030 4.850 4.900 30,600,280 -0.12(-2.39%)
Sep 02, 2025 4.950 5.080 4.810 5.020 43,544,072 -0.05(-0.99%)
Aug 29, 2025 5.150 5.180 4.950 5.070 38,137,216 -0.09(-1.74%)
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%)
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.