BigBear.ai Inc. (BBAI)
NYSE: BBAI
· Real-Time Price · USD
5.77
-0.07 (-1.20%)
At close: Aug 15, 2025, 12:01 PM
BBAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.67 | 5.99 | 5.62 | 5.84 | 5.84 | 0.52% | 68,890,351 |
| 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% | 61,499,100 |
| 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% | 77,268,700 |
| 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% | 73,000,200 |
| Jul 31, 2025 | 6.61 | 6.81 | 6.33 | 6.35 | 6.35 | -0.94% | 61,691,400 |
| 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% | 62,862,000 |
| 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 |