BigBearai Holdings (BBAI)
NYSE:BBAI
Want to see BBAI full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 28, 2026
3.70
4.16
3.65
4.12
4.12
+10.46%
70,140,141
1.82
Apr 27, 2026
3.68
3.81
3.64
3.73
3.73
+0.81%
21,899,471
0.55
Apr 24, 2026
3.79
3.82
3.61
3.70
3.70
-0.80%
21,842,631
0.54
Apr 23, 2026
3.90
3.93
3.64
3.73
3.73
-6.52%
33,026,539
0.81
Apr 22, 2026
3.88
4.05
3.79
3.99
3.99
+5.28%
36,822,367
0.88
Apr 21, 2026
3.90
4.07
3.77
3.79
3.79
-1.30%
39,352,621
0.93
Apr 20, 2026
3.75
3.86
3.70
3.84
3.84
-0.26%
26,049,900
0.59
Apr 17, 2026
3.89
4.13
3.83
3.85
3.85
+2.67%
46,289,422
1.03
Apr 16, 2026
3.93
3.95
3.71
3.75
3.75
-1.06%
37,140,078
0.84
Apr 15, 2026
3.56
3.81
3.55
3.79
3.79
+7.67%
39,175,230
0.87
Apr 14, 2026
3.51
3.62
3.47
3.52
3.52
+5.07%
24,230,289
0.52
Apr 13, 2026
3.27
3.40
3.21
3.35
3.35
+0.90%
19,069,150
0.40
Apr 10, 2026
3.32
3.40
3.27
3.32
3.32
+0.91%
18,226,289
0.37
Apr 09, 2026
3.42
3.48
3.28
3.29
3.29
-5.73%
22,221,891
0.45
Apr 08, 2026
3.77
3.79
3.43
3.49
3.49
+1.16%
24,369,189
0.49
Apr 07, 2026
3.47
3.51
3.35
3.45
3.45
-1.71%
19,826,029
0.39
Apr 06, 2026
3.50
3.65
3.50
3.51
3.51
-1.96%
17,968,369
0.35
Apr 03, 2026
3.31
3.61
3.28
3.58
3.58
0.00%
0
0.00
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
Rows: