BigBear.ai Inc.

2.91
-0.13 (-4.28%)
At close: Mar 31, 2025, 2:11 PM

BigBear.ai Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 3.00 3.08 2.94 3.04 -0.02 -0.65% 25,116,601
Mar 27, 2025 3.11 3.27 3.05 3.06 -0.13 -4.08% 25,006,500
Mar 26, 2025 3.44 3.52 3.14 3.19 -0.32 -9.12% 34,280,400
Mar 25, 2025 3.73 3.83 3.42 3.51 -0.03 -0.85% 65,939,500
Mar 24, 2025 3.08 3.58 3.06 3.54 0.57 19.19% 48,995,140
Mar 21, 2025 2.93 2.99 2.85 2.97 -0.03 -1.00% 21,501,228
Mar 20, 2025 3.05 3.10 2.95 3.00 -0.11 -3.54% 19,270,100
Mar 19, 2025 3.02 3.17 2.92 3.11 0.14 4.71% 23,538,500
Mar 18, 2025 3.09 3.12 2.86 2.97 -0.52 -14.90% 49,757,920
Mar 17, 2025 3.63 3.67 3.39 3.49 -0.04 -1.13% 42,355,500
Mar 14, 2025 3.36 3.59 3.32 3.53 0.26 7.95% 55,122,200
Mar 13, 2025 3.26 3.33 3.12 3.27 0.00 0.00% 30,810,325
Mar 12, 2025 3.38 3.47 3.14 3.27 0.09 2.83% 47,821,203
Mar 11, 2025 3.03 3.24 2.93 3.18 0.04 1.27% 42,521,204
Mar 10, 2025 3.48 3.57 3.05 3.14 -0.20 -5.99% 62,428,607
Mar 7, 2025 3.53 3.54 3.13 3.34 -0.86 -20.48% 78,654,641
Mar 6, 2025 4.49 4.54 4.10 4.20 -0.60 -12.50% 55,737,200
Mar 5, 2025 4.73 4.80 4.45 4.80 0.09 1.91% 44,050,300
Mar 4, 2025 4.52 5.00 4.39 4.71 -0.05 -1.05% 48,713,400
Mar 3, 2025 5.49 5.65 4.69 4.76 -0.40 -7.75% 56,291,000
Feb 28, 2025 4.99 5.34 4.80 5.16 0.04 0.78% 44,205,500
Feb 27, 2025 5.91 6.03 5.06 5.12 -0.57 -10.02% 39,244,300
Feb 26, 2025 5.91 6.26 5.53 5.69 0.09 1.61% 39,564,348
Feb 25, 2025 5.78 6.17 5.25 5.60 -0.34 -5.72% 43,421,722
Feb 24, 2025 6.72 6.74 5.88 5.94 -0.85 -12.52% 43,317,600
Feb 21, 2025 7.75 7.88 6.70 6.79 -0.72 -9.59% 41,455,500
Feb 20, 2025 7.31 7.65 6.73 7.51 -0.36 -4.57% 55,554,539
Feb 19, 2025 8.30 8.48 7.68 7.87 -0.55 -6.53% 65,282,140
Feb 18, 2025 9.00 9.45 8.27 8.42 -0.60 -6.65% 59,371,700
Feb 14, 2025 9.39 9.58 8.56 9.02 -0.76 -7.77% 84,258,022
Feb 13, 2025 10.28 10.36 9.06 9.78 0.04 0.41% 126,712,701
Feb 12, 2025 7.70 9.93 7.55 9.74 1.74 21.75% 153,707,510
Feb 11, 2025 8.47 9.41 7.87 8.00 -0.72 -8.26% 119,094,100
Feb 10, 2025 9.43 9.70 8.20 8.72 0.13 1.51% 187,527,724
Feb 7, 2025 6.77 9.31 6.52 8.59 1.82 26.88% 231,271,405
Feb 6, 2025 7.48 7.82 6.67 6.77 -0.34 -4.78% 165,866,100
Feb 5, 2025 5.50 7.54 5.36 7.11 2.20 44.81% 269,635,406
Feb 4, 2025 4.50 5.07 4.46 4.91 0.68 16.08% 68,485,842
Feb 3, 2025 3.83 4.40 3.78 4.23 -0.01 -0.24% 26,528,325
Jan 31, 2025 4.25 4.53 4.12 4.24 0.12 2.91% 41,007,100
Jan 30, 2025 3.85 4.30 3.85 4.12 0.48 13.19% 46,164,500
Jan 29, 2025 3.70 3.81 3.52 3.64 -0.06 -1.62% 14,850,100
Jan 28, 2025 3.82 3.87 3.55 3.70 0.02 0.54% 19,339,700
Jan 27, 2025 3.78 3.97 3.50 3.68 -0.45 -10.90% 25,342,040
Jan 24, 2025 4.25 4.59 4.12 4.13 -0.09 -2.13% 29,619,523
Jan 23, 2025 4.30 4.44 4.10 4.22 -0.22 -4.95% 24,694,500
Jan 22, 2025 4.60 4.82 4.34 4.44 0.03 0.68% 40,330,817
Jan 21, 2025 3.94 4.51 3.93 4.41 0.49 12.50% 42,925,045
Jan 17, 2025 4.26 4.40 3.91 3.92 -0.23 -5.54% 37,863,806
Jan 16, 2025 3.73 4.17 3.57 4.15 0.76 22.42% 58,472,340