BigBear.ai Inc. (BBAI)
NYSE: BBAI
· Real-Time Price · USD
4.97
0.04 (0.81%)
At close: Sep 05, 2025, 3:59 PM
4.96
-0.30%
After-hours: Sep 05, 2025, 07:57 PM EDT
BBAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.00 | 5.06 | 4.73 | 4.98 | 4.98 | 1.01% | 44,976,824 |
| Sep 4, 2025 | 4.91 | 4.98 | 4.75 | 4.93 | 4.93 | 0.61% | 40,958,500 |
| Sep 3, 2025 | 5.01 | 5.03 | 4.85 | 4.90 | 4.90 | -2.39% | 30,724,817 |
| Sep 2, 2025 | 4.95 | 5.08 | 4.81 | 5.02 | 5.02 | -0.99% | 43,589,340 |
| Aug 29, 2025 | 5.15 | 5.18 | 4.95 | 5.07 | 5.07 | -1.74% | 38,137,202 |
| Aug 28, 2025 | 5.20 | 5.25 | 5.10 | 5.16 | 5.16 | 0.58% | 43,131,139 |
| Aug 27, 2025 | 5.35 | 5.39 | 5.11 | 5.13 | 5.13 | -4.11% | 44,619,403 |
| Aug 26, 2025 | 5.30 | 5.48 | 5.19 | 5.35 | 5.35 | 0.94% | 53,043,024 |
| Aug 25, 2025 | 5.48 | 5.50 | 5.28 | 5.30 | 5.30 | -3.64% | 51,819,615 |
| Aug 22, 2025 | 5.48 | 5.66 | 5.26 | 5.50 | 5.50 | 0.36% | 51,779,548 |
| Aug 21, 2025 | 5.48 | 5.64 | 5.44 | 5.48 | 5.48 | -2.32% | 43,871,200 |
| Aug 20, 2025 | 5.44 | 5.70 | 5.24 | 5.61 | 5.61 | 2.00% | 60,443,805 |
| Aug 19, 2025 | 5.85 | 5.89 | 5.42 | 5.50 | 5.50 | -5.98% | 60,500,500 |
| Aug 18, 2025 | 6.05 | 6.19 | 5.77 | 5.85 | 5.85 | -4.72% | 62,221,300 |
| Aug 15, 2025 | 5.77 | 6.22 | 5.56 | 6.14 | 6.14 | 5.14% | 71,983,500 |
| Aug 14, 2025 | 5.67 | 5.99 | 5.62 | 5.84 | 5.84 | 0.52% | 70,298,500 |
| 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 |