Education
About Us
Working with TipRanks
Follow Us
BigBearai Holdings (BBAI)
NYSE:BBAI
Time Period
1Y
Events
Historical Prices
Rows:
Dec 15, 2025
6.38
6.41
5.78
5.97
5.97
-6.43%
127,669,508
1.01
Dec 12, 2025
6.67
6.97
6.17
6.38
6.38
-5.34%
163,294,797
1.31
Dec 11, 2025
6.49
6.85
6.31
6.74
6.74
+1.97%
105,809,906
0.85
Dec 10, 2025
6.62
7.00
6.47
6.61
6.61
-1.49%
102,914,602
0.83
Dec 09, 2025
6.44
6.72
6.35
6.71
6.71
+2.29%
94,922,281
0.77
Dec 08, 2025
7.00
7.01
6.41
6.56
6.56
-3.81%
103,316,898
0.84
Dec 05, 2025
6.84
7.04
6.54
6.82
6.82
-2.85%
113,407,602
0.94
Dec 04, 2025
6.10
7.18
6.05
7.02
7.02
+15.08%
170,692,797
1.43
Dec 03, 2025
5.80
6.12
5.62
6.10
6.10
+5.35%
80,147,859
0.68
Dec 02, 2025
6.09
6.16
5.78
5.79
5.79
-4.30%
59,959,699
0.51
Dec 01, 2025
6.14
6.23
5.98
6.05
6.05
-4.57%
73,024,094
0.62
Nov 28, 2025
6.07
6.44
6.04
6.34
6.34
+5.32%
71,670,211
0.61
Nov 26, 2025
6.27
6.30
5.99
6.02
6.02
-2.75%
87,739,711
0.75
Nov 25, 2025
6.13
6.22
5.90
6.19
6.19
-1.28%
85,030,016
0.73
Nov 24, 2025
5.54
6.28
5.50
6.27
6.27
+16.11%
99,676,758
0.87
Nov 21, 2025
5.55
5.67
5.03
5.40
5.40
-2.00%
97,370,336
0.85
Nov 20, 2025
6.15
6.49
5.49
5.51
5.51
-5.65%
96,223,391
0.85
Nov 19, 2025
5.90
6.11
5.71
5.84
5.84
-2.34%
90,458,758
0.80
Nov 18, 2025
5.53
6.21
5.43
5.98
5.98
+7.36%
107,586,703
0.96
Nov 17, 2025
5.96
6.04
5.38
5.57
5.57
-8.09%
84,912,570
0.76
Nov 14, 2025
6.10
6.60
6.02
6.06
6.06
-4.42%
90,751,719
0.82
Nov 13, 2025
7.00
7.05
6.14
6.34
6.34
-11.58%
97,606,477
0.88
Nov 12, 2025
6.40
7.40
6.32
7.17
7.17
+18.32%
187,273,594
1.72
Nov 11, 2025
6.96
6.99
6.01
6.06
6.06
+6.13%
157,695,812
1.46
Nov 10, 2025
5.94
5.96
5.58
5.71
5.71
+0.53%
86,376,883
0.78
Nov 07, 2025
5.44
5.72
5.29
5.68
5.68
+0.35%
78,567,609
0.71
Nov 06, 2025
6.06
6.08
5.57
5.66
5.66
-7.67%
65,576,281
0.59
Nov 05, 2025
5.84
6.21
5.75
6.13
6.13
+6.98%
67,767,688
0.61
Nov 04, 2025
5.90
6.14
5.70
5.73
5.73
-9.05%
54,605,879
0.49
Nov 03, 2025
6.90
6.92
6.23
6.30
6.30
-8.96%
90,997,281
0.82
Oct 31, 2025
6.78
6.95
6.61
6.92
6.92
+2.67%
86,491,664
0.78
Oct 30, 2025
6.69
6.93
6.55
6.74
6.74
-2.32%
89,983,352
0.81
Oct 29, 2025
6.80
7.07
6.61
6.90
6.90
+1.77%
124,028,305
1.13
Oct 28, 2025
7.05
7.27
6.75
6.78
6.78
-4.51%
357,142,781
3.39
Oct 27, 2025
7.19
7.32
6.87
7.10
7.10
+0.71%
352,228,281
3.49
Oct 24, 2025
7.10
7.33
7.02
7.05
7.05
+3.98%
293,442,688
3.02
Oct 23, 2025
6.70
6.90
6.56
6.78
6.78
+2.57%
114,363,508
1.19
Oct 22, 2025
6.81
7.00
6.40
6.61
6.61
-6.64%
148,112,609
1.56
Oct 21, 2025
7.37
7.50
6.92
7.08
7.08
-5.09%
128,256,602
1.35
Oct 20, 2025
7.64
7.83
7.34
7.46
7.46
+0.54%
163,547,203
1.75
Oct 17, 2025
7.50
7.73
7.10
7.42
7.42
-3.64%
127,409,398
1.37
Oct 16, 2025
8.60
8.68
7.65
7.70
7.70
-9.62%
96,101,555
1.03
Oct 15, 2025
9.11
9.27
8.00
8.52
8.52
-4.38%
132,033,500
1.39
Oct 14, 2025
8.87
9.39
8.41
8.91
8.91
+1.14%
176,513,594
1.88
Oct 13, 2025
7.60
9.20
7.55
8.81
8.81
+22.02%
211,830,094
2.29
Oct 10, 2025
7.56
8.80
7.20
7.22
7.22
-3.60%
236,911,500
2.61
Oct 09, 2025
7.29
7.56
7.11
7.49
7.49
+2.74%
153,455,391
1.70
Oct 08, 2025
7.54
7.77
7.09
7.29
7.29
-2.02%
120,253,602
1.32
Oct 07, 2025
7.75
7.80
7.12
7.44
7.44
-3.25%
94,517,234
1.03
Oct 06, 2025
7.24
7.87
7.22
7.69
7.69
+6.95%
130,405,906
1.40
Rows: