BigBear.ai Inc. (BBAI)
3.33
0.15 (4.72%)
At close: Jan 15, 2025, 12:35 PM
BBAI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.17 | 3.31 | 3.05 | 3.18 | 0.20 | 6.71% | 19,654,714 |
| Jan 13, 2025 | 3.00 | 3.13 | 2.85 | 2.98 | -0.26 | -8.02% | 23,897,000 |
| Jan 10, 2025 | 3.34 | 3.42 | 3.18 | 3.24 | -0.08 | -2.41% | 22,945,409 |
| Jan 8, 2025 | 3.72 | 3.87 | 3.19 | 3.32 | -0.64 | -16.16% | 48,265,000 |
| Jan 7, 2025 | 4.31 | 4.37 | 3.91 | 3.96 | -0.34 | -7.91% | 33,669,700 |
| Jan 6, 2025 | 4.50 | 4.79 | 4.29 | 4.30 | -0.23 | -5.08% | 42,661,606 |
| Jan 3, 2025 | 4.08 | 4.56 | 3.97 | 4.53 | 0.42 | 10.22% | 48,928,840 |
| Jan 2, 2025 | 4.59 | 4.64 | 4.05 | 4.11 | -0.34 | -7.64% | 40,861,600 |
| Dec 31, 2024 | 5.12 | 5.20 | 4.21 | 4.45 | -0.36 | -7.48% | 66,353,014 |
| Dec 30, 2024 | 4.10 | 5.08 | 4.08 | 4.81 | 0.60 | 14.25% | 76,085,041 |
| Dec 27, 2024 | 4.50 | 4.61 | 3.84 | 4.21 | -0.24 | -5.39% | 67,356,620 |
| Dec 26, 2024 | 3.94 | 4.73 | 3.80 | 4.45 | 0.72 | 19.30% | 112,195,700 |
| Dec 24, 2024 | 3.22 | 3.75 | 3.12 | 3.73 | 0.54 | 16.93% | 49,682,014 |
| Dec 23, 2024 | 3.20 | 3.50 | 3.03 | 3.19 | 0.08 | 2.57% | 51,724,646 |
| Dec 20, 2024 | 2.73 | 3.15 | 2.67 | 3.11 | 0.29 | 10.28% | 39,739,000 |
| Dec 19, 2024 | 3.42 | 3.71 | 2.80 | 2.82 | -0.31 | -9.90% | 80,455,700 |
| Dec 18, 2024 | 3.43 | 3.82 | 2.99 | 3.13 | -0.27 | -7.94% | 71,583,900 |
| Dec 17, 2024 | 3.18 | 3.45 | 2.95 | 3.40 | 0.41 | 13.71% | 63,485,700 |
| Dec 16, 2024 | 2.60 | 3.18 | 2.55 | 2.99 | 0.47 | 18.65% | 69,808,810 |
| Dec 13, 2024 | 2.62 | 2.70 | 2.42 | 2.52 | -0.14 | -5.26% | 31,402,124 |
| Dec 12, 2024 | 2.94 | 2.94 | 2.52 | 2.66 | -0.32 | -10.74% | 41,307,932 |
| Dec 11, 2024 | 3.11 | 3.15 | 2.73 | 2.98 | -0.13 | -4.18% | 44,904,700 |
| Dec 10, 2024 | 3.42 | 3.56 | 3.03 | 3.11 | -0.55 | -15.03% | 52,009,200 |
| Dec 9, 2024 | 4.15 | 4.49 | 3.55 | 3.66 | 0.28 | 8.28% | 105,006,500 |
| Dec 6, 2024 | 3.18 | 3.63 | 3.09 | 3.38 | 0.52 | 18.18% | 71,589,000 |
| Dec 5, 2024 | 2.68 | 3.20 | 2.65 | 2.86 | 0.25 | 9.58% | 53,165,800 |
| Dec 4, 2024 | 2.76 | 3.00 | 2.50 | 2.61 | -0.22 | -7.77% | 45,845,136 |
| Dec 3, 2024 | 2.12 | 2.92 | 2.12 | 2.83 | 0.63 | 28.64% | 59,769,830 |
| Dec 2, 2024 | 2.36 | 2.37 | 2.16 | 2.20 | -0.09 | -3.93% | 12,215,836 |
| Nov 29, 2024 | 2.17 | 2.39 | 2.10 | 2.29 | 0.14 | 6.51% | 12,743,803 |
| Nov 27, 2024 | 2.18 | 2.24 | 2.05 | 2.15 | 0.03 | 1.42% | 9,040,409 |
| Nov 26, 2024 | 2.09 | 2.19 | 2.02 | 2.12 | -0.13 | -5.78% | 12,478,600 |
| Nov 25, 2024 | 2.60 | 2.63 | 2.22 | 2.25 | -0.20 | -8.16% | 25,145,832 |
| Nov 22, 2024 | 2.24 | 2.51 | 2.20 | 2.45 | 0.26 | 11.87% | 23,607,100 |
| Nov 21, 2024 | 2.16 | 2.30 | 2.08 | 2.19 | 0.10 | 4.78% | 19,668,409 |
| Nov 20, 2024 | 2.06 | 2.10 | 1.97 | 2.09 | 0.03 | 1.46% | 10,338,322 |
| Nov 19, 2024 | 1.76 | 2.08 | 1.74 | 2.06 | 0.30 | 17.05% | 23,552,200 |
| Nov 18, 2024 | 1.73 | 1.83 | 1.70 | 1.76 | 0.06 | 3.53% | 5,230,800 |
| Nov 15, 2024 | 1.76 | 1.76 | 1.68 | 1.70 | -0.03 | -1.73% | 3,796,500 |
| Nov 14, 2024 | 1.71 | 1.80 | 1.70 | 1.73 | 0.02 | 1.17% | 5,100,200 |
| Nov 13, 2024 | 1.84 | 1.85 | 1.65 | 1.71 | -0.11 | -6.04% | 7,845,600 |
| Nov 12, 2024 | 1.96 | 1.97 | 1.78 | 1.82 | -0.14 | -7.14% | 9,040,246 |
| Nov 11, 2024 | 1.84 | 1.97 | 1.73 | 1.96 | 0.20 | 11.36% | 16,049,700 |
| Nov 8, 2024 | 1.73 | 1.79 | 1.69 | 1.76 | 0.02 | 1.15% | 6,194,921 |
| Nov 7, 2024 | 1.60 | 1.77 | 1.59 | 1.74 | 0.15 | 9.43% | 7,373,018 |
| Nov 6, 2024 | 1.63 | 1.67 | 1.51 | 1.59 | -0.17 | -9.66% | 8,098,311 |
| Nov 5, 2024 | 1.71 | 1.79 | 1.67 | 1.76 | 0.15 | 9.32% | 10,076,900 |
| Nov 4, 2024 | 1.64 | 1.66 | 1.59 | 1.61 | 0.03 | 1.90% | 3,047,400 |
| Nov 1, 2024 | 1.64 | 1.66 | 1.58 | 1.58 | -0.01 | -0.63% | 2,727,900 |
| Oct 31, 2024 | 1.68 | 1.69 | 1.56 | 1.59 | -0.09 | -5.36% | 3,888,910 |