BigBearai Holdings (BBAI)
NYSE:BBAI
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
3.31
3.61
3.28
3.58
3.58
+4.68%
23,149,510
0.43
Apr 01, 2026
3.54
3.63
3.40
3.42
3.42
-2.84%
30,694,160
0.57
Mar 31, 2026
3.14
3.56
3.14
3.52
3.52
+15.79%
34,072,359
0.63
Mar 30, 2026
3.15
3.20
3.01
3.04
3.04
-3.18%
32,509,010
0.60
Mar 27, 2026
3.25
3.29
3.13
3.14
3.14
-5.42%
25,126,350
0.46
Mar 26, 2026
3.49
3.55
3.31
3.32
3.32
-6.74%
24,027,830
0.44
Mar 25, 2026
3.64
3.70
3.45
3.56
3.56
+0.56%
30,259,391
0.55
Mar 24, 2026
3.62
3.69
3.49
3.54
3.54
-3.80%
25,642,711
0.46
Mar 23, 2026
3.61
3.77
3.57
3.68
3.68
+2.79%
27,596,689
0.49
Mar 20, 2026
3.68
3.69
3.50
3.58
3.58
-4.02%
32,367,609
0.55
Mar 19, 2026
3.71
3.83
3.62
3.73
3.73
-1.84%
25,752,539
0.42
Mar 18, 2026
3.95
3.97
3.80
3.80
3.80
-4.04%
29,727,510
0.47
Mar 17, 2026
3.95
4.10
3.94
3.96
3.96
+0.25%
32,218,740
0.50
Mar 16, 2026
4.00
4.10
3.90
3.95
3.95
+0.25%
44,701,359
0.68
Mar 13, 2026
4.08
4.19
3.90
3.94
3.94
-2.23%
36,442,180
0.54
Mar 12, 2026
4.07
4.20
4.01
4.03
4.03
-2.66%
34,606,969
0.50
Mar 11, 2026
4.09
4.27
4.05
4.14
4.14
+1.72%
41,942,207
0.60
Mar 10, 2026
4.26
4.29
4.01
4.07
4.07
-3.10%
28,949,471
0.41
Mar 09, 2026
4.16
4.27
3.97
4.20
4.20
-1.18%
36,961,922
0.51
Mar 06, 2026
3.98
4.42
3.97
4.25
4.25
+5.20%
69,604,211
0.96
Mar 05, 2026
3.77
4.05
3.73
4.04
4.04
+5.48%
54,217,461
0.73
Mar 04, 2026
3.85
3.96
3.76
3.83
3.83
+0.79%
32,163,580
0.43
Mar 03, 2026
3.93
4.02
3.70
3.80
3.80
-7.32%
52,131,527
0.69
Mar 02, 2026
3.80
4.19
3.78
4.10
4.10
+3.54%
53,000,848
0.70
Feb 27, 2026
4.00
4.03
3.83
3.96
3.96
-4.58%
30,268,869
0.40
Feb 26, 2026
3.96
4.15
3.93
4.15
4.15
+5.60%
40,346,832
0.52
Feb 25, 2026
3.97
4.06
3.88
3.93
3.93
+0.77%
26,867,109
0.34
Feb 24, 2026
3.70
3.97
3.69
3.90
3.90
+5.12%
36,596,168
0.46
Feb 23, 2026
3.80
3.91
3.67
3.71
3.71
-3.89%
37,266,008
0.47
Feb 20, 2026
4.11
4.27
3.82
3.86
3.86
-7.88%
39,978,690
0.49
Feb 19, 2026
4.01
4.20
3.96
4.19
4.19
+2.44%
36,351,367
0.44
Feb 18, 2026
3.95
4.21
3.89
4.09
4.09
+3.81%
38,249,820
0.46
Feb 17, 2026
3.99
4.08
3.88
3.94
3.94
-3.43%
43,544,246
0.52
Feb 16, 2026
4.17
4.28
4.03
4.08
4.08
0.00%
0
0.00
Feb 13, 2026
4.17
4.28
4.03
4.08
4.08
-0.49%
38,506,102
0.45
Feb 12, 2026
4.44
4.47
3.97
4.10
4.10
-7.45%
61,951,859
0.70
Feb 11, 2026
4.61
4.64
4.26
4.43
4.43
-9.03%
54,538,602
0.61
Feb 10, 2026
4.88
4.92
4.52
4.56
4.56
-6.37%
67,292,250
0.75
Feb 09, 2026
4.56
4.92
4.55
4.87
4.87
+3.18%
58,529,320
0.65
Feb 06, 2026
4.26
4.82
4.19
4.72
4.72
+15.69%
56,842,539
0.63
Feb 05, 2026
4.30
4.48
4.00
4.08
4.08
-9.33%
72,131,344
0.80
Feb 04, 2026
4.88
4.90
4.40
4.50
4.50
-9.09%
69,965,023
0.78
Feb 03, 2026
4.95
5.00
4.70
4.95
4.95
+3.56%
71,497,586
0.79
Feb 02, 2026
5.04
5.07
4.78
4.78
4.78
-5.16%
49,074,961
0.54
Jan 30, 2026
5.41
5.53
4.97
5.04
5.04
-8.70%
86,321,430
0.95
Jan 29, 2026
5.97
5.99
5.42
5.52
5.52
-8.15%
102,243,297
1.12
Jan 28, 2026
6.29
6.56
5.89
6.01
6.01
-2.44%
87,932,008
0.92
Jan 27, 2026
5.72
6.20
5.67
6.16
6.16
+7.69%
92,575,078
0.93
Jan 26, 2026
5.84
6.05
5.65
5.72
5.72
-1.72%
54,773,898
0.53
Jan 23, 2026
5.87
6.03
5.74
5.82
5.82
-1.85%
85,858,047
0.83
Rows: