BigBear.ai Inc. (BBAI)
NYSE: BBAI
· Real-Time Price · USD
6.72
-0.42 (-5.86%)
At close: Sep 26, 2025, 3:59 PM
6.74
0.27%
After-hours: Sep 26, 2025, 07:57 PM EDT
BBAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.16 | 7.19 | 6.56 | 6.73 | 6.73 | -5.74% | 70,134,900 |
| Sep 25, 2025 | 7.09 | 7.36 | 6.77 | 7.14 | 7.14 | -5.93% | 100,998,914 |
| Sep 24, 2025 | 8.04 | 8.14 | 7.54 | 7.59 | 7.59 | -5.01% | 133,640,900 |
| Sep 23, 2025 | 7.37 | 8.48 | 7.21 | 7.99 | 7.99 | 12.85% | 233,582,321 |
| Sep 22, 2025 | 6.78 | 7.21 | 6.31 | 7.08 | 7.08 | 3.36% | 134,586,620 |
| Sep 19, 2025 | 6.31 | 6.94 | 6.28 | 6.85 | 6.85 | 9.08% | 156,953,034 |
| Sep 18, 2025 | 6.24 | 6.43 | 6.02 | 6.28 | 6.28 | 4.32% | 121,507,945 |
| Sep 17, 2025 | 5.81 | 6.17 | 5.61 | 6.02 | 6.02 | 1.35% | 148,128,300 |
| Sep 16, 2025 | 5.34 | 6.00 | 5.33 | 5.94 | 5.94 | 16.70% | 213,075,000 |
| Sep 15, 2025 | 5.18 | 5.33 | 5.02 | 5.09 | 5.09 | 0.59% | 92,017,727 |
| Sep 12, 2025 | 5.19 | 5.38 | 4.97 | 5.06 | 5.06 | 3.90% | 118,700,906 |
| Sep 11, 2025 | 4.73 | 5.09 | 4.70 | 4.87 | 4.87 | 2.96% | 61,593,013 |
| Sep 10, 2025 | 4.87 | 4.92 | 4.65 | 4.73 | 4.73 | -1.46% | 49,356,000 |
| Sep 9, 2025 | 4.88 | 4.90 | 4.73 | 4.80 | 4.80 | -1.44% | 37,191,300 |
| Sep 8, 2025 | 4.99 | 5.05 | 4.85 | 4.87 | 4.87 | -2.21% | 33,041,609 |
| Sep 5, 2025 | 5.00 | 5.06 | 4.73 | 4.98 | 4.98 | 1.01% | 45,189,845 |
| 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 |