BBAI Historical Price | Market Close

BigBear.ai Holdings, Inc.

High: 8.91; on 10/14/25
Low: 2.59; on 07/29/26
Average: 4.7675; 64.7mm
Net Chg: -1.95; -40.04%

Range-PeriodFields

252 daily bars · USD · High, Low and Average are close-basis over the range.

Date	Last Price	Volume
Tu 09/08/26	2.92	15,093,600
Fr 09/04/26	2.92	10,157,400
Th 09/03/26	2.98	12,799,200
We 09/02/26	2.95	14,109,700
Tu 09/01/26	2.95	17,017,246
Mo 08/31/26	3.13	19,497,560
Fr 08/28/26	3.05	16,384,285
Th 08/27/26	3.19	25,674,639
We 08/26/26	3.05	11,994,550
Tu 08/25/26	3.09	11,550,239
Mo 08/24/26	3.07	17,402,739
Fr 08/21/26	3.22	19,975,200
Th 08/20/26	3.07	18,058,100
We 08/19/26	3.17	19,936,300
Tu 08/18/26	3.12	19,693,700
Mo 08/17/26	3.21	17,781,000
Fr 08/14/26	3.27	14,444,800
Th 08/13/26	3.34	18,615,700
We 08/12/26	3.26	15,801,900
Tu 08/11/26	3.33	18,150,600
Mo 08/10/26	3.23	17,069,200
Fr 08/07/26	3.27	33,321,700

Date	Last Price	Volume
Th 08/06/26	3.01	24,645,300
We 08/05/26	3.03	18,617,300
Tu 08/04/26	3.15	42,564,600
Mo 08/03/26	2.86	25,542,300
Fr 07/31/26	2.79	39,510,600
Th 07/30/26	2.83	30,888,200
We 07/29/26	2.59	24,998,600
Tu 07/28/26	2.76	24,424,800
Mo 07/27/26	2.83	26,896,600

Date	Last Price	Volume
Tu 07/07/26	3.43	34,248,000
Mo 07/06/26	3.58	26,230,800
Th 07/02/26	3.53	24,081,100
We 07/01/26	3.64	23,041,200
Tu 06/30/26	3.67	30,303,000
Mo 06/29/26	3.60	29,891,900
Fr 06/26/26	3.48	41,782,700
Th 06/25/26	3.41	31,979,900
We 06/24/26	3.52

Date	Last Price	Volume
We 06/03/26	4.83	52,451,300
Tu 06/02/26	5.11	49,924,100
Mo 06/01/26	5.34	83,681,900
Fr 05/29/26	5.04	106,670,200
Th 05/28/26	4.94	70,108,100
We 05/27/26	4.37	60,093,400
Tu 05/26/26	4.18	46,677,600
Fr 05/22/26	4.18	65,595,700
Th 05/21/26	4.20

Date	Last Price	Volume
Fr 05/01/26	4.14	40,871,500
Th 04/30/26	3.98	38,293,400
We 04/29/26	3.82	57,440,300
Tu 04/28/26	4.12	70,140,100
Mo 04/27/26	3.73	21,899,500
Fr 04/24/26	3.70	21,842,600
Th 04/23/26	3.73	33,026,500
We 04/22/26	3.99	36,822,400
Tu 04/21/26	3.79	39,352,600

Date	Last Price	Volume
Tu 03/31/26	3.52	34,072,400
Mo 03/30/26	3.04	32,509,000
Fr 03/27/26	3.14	25,302,900
Th 03/26/26	3.32	24,172,100
We 03/25/26	3.56	30,372,400
Tu 03/24/26	3.54	25,667,800
Mo 03/23/26	3.68	27,683,600
Fr 03/20/26	3.58	32,551,200
Th 03/19/26	3.73

Date	Last Price	Volume
Fr 02/27/26	3.96	30,268,900
Th 02/26/26	4.15	40,346,800
We 02/25/26	3.93	26,867,100
Tu 02/24/26	3.90	36,596,200
Mo 02/23/26	3.71	37,266,000
Fr 02/20/26	3.86	39,978,700
Th 02/19/26	4.19	36,351,400
We 02/18/26	4.09	38,249,800
Tu 02/17/26	3.94	43,544,200

Date	Last Price	Volume
Tu 01/27/26	6.16	92,575,100
Mo 01/26/26	5.72	54,773,900
Fr 01/23/26	5.82	86,445,600
Th 01/22/26	5.93	77,255,800
We 01/21/26	5.71	116,168,300
Tu 01/20/26	5.94	116,161,100
Fr 01/16/26	6.12	91,828,400
Th 01/15/26	6.17	126,954,400
We 01/14/26	6.26

Date	Last Price	Volume
Tu 12/23/25	6.12	52,899,600
Mo 12/22/25	6.39	78,148,700
Fr 12/19/25	6.26	217,907,200
Th 12/18/25	5.63	191,603,400
We 12/17/25	5.44	133,777,500
Tu 12/16/25	5.86	101,691,900
Mo 12/15/25	5.97	127,669,500
Fr 12/12/25	6.38	163,294,800
Th 12/11/25	6.74

Date	Last Price	Volume
Th 11/20/25	5.51	96,223,400
We 11/19/25	5.84	90,458,800
Tu 11/18/25	5.98	107,586,700
Mo 11/17/25	5.57	84,912,600
Fr 11/14/25	6.06	90,751,700
Th 11/13/25	6.34	97,606,500
We 11/12/25	7.17	187,273,600
Tu 11/11/25	6.06	157,695,800
Mo 11/10/25	5.71	86,376,900

Date	Last Price	Volume
Tu 10/21/25	7.08	128,256,600
Mo 10/20/25	7.46	163,795,100
Fr 10/17/25	7.42	127,409,400
Th 10/16/25	7.70	96,101,600
We 10/15/25	8.52	132,033,500
Tu 10/14/25	8.91	176,513,600
Mo 10/13/25	8.81	211,830,100
Fr 10/10/25	7.22	236,911,500
Th 10/09/25

Date	Last Price	Volume
Fr 09/19/25	6.85	156,953,000
Th 09/18/25	6.28	121,507,900
We 09/17/25	6.02	148,128,300
Tu 09/16/25	5.94	213,075,000
Mo 09/15/25	5.09	92,017,700
Fr 09/12/25	5.06	118,700,900
Th 09/11/25	4.87	61,593,000
We 09/10/25	4.73	49,356,000
Tu 09/09/25	4.80	37,191,300