Education
About Us
Working with TipRanks
Follow Us
BigBearai Holdings (BBAI)
NYSE:BBAI
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 22, 2026
5.79
6.02
5.71
5.93
5.93
+3.85%
77,255,852
0.74
Jan 21, 2026
5.99
6.13
5.33
5.71
5.71
-3.87%
116,168,305
1.10
Jan 20, 2026
5.87
6.19
5.81
5.94
5.94
-2.94%
115,910,305
1.09
Jan 19, 2026
6.20
6.36
6.04
6.12
6.12
0.00%
0
0.00
Jan 16, 2026
6.20
6.36
6.04
6.12
6.12
-0.81%
91,828,430
0.85
Jan 15, 2026
6.29
6.62
6.16
6.17
6.17
-1.44%
126,954,398
1.17
Jan 14, 2026
6.07
6.33
5.86
6.26
6.26
+2.79%
91,272,289
0.83
Jan 13, 2026
6.39
6.46
5.98
6.09
6.09
-3.49%
67,180,602
0.60
Jan 12, 2026
6.16
6.35
6.06
6.31
6.31
+1.77%
62,881,047
0.55
Jan 09, 2026
6.24
6.51
6.15
6.20
6.20
+0.49%
71,382,641
0.62
Jan 08, 2026
5.95
6.28
5.90
6.17
6.17
+3.01%
60,079,887
0.51
Jan 07, 2026
6.15
6.35
5.96
5.99
5.99
-6.55%
65,798,031
0.56
Jan 06, 2026
5.91
6.41
5.83
6.41
6.41
+9.01%
93,675,930
0.79
Jan 05, 2026
5.87
5.95
5.56
5.88
5.88
+0.68%
74,991,359
0.64
Jan 02, 2026
5.60
5.85
5.42
5.84
5.84
+8.15%
56,019,727
0.47
Dec 31, 2025
5.46
5.54
5.30
5.40
5.40
-1.82%
34,533,520
0.29
Dec 30, 2025
5.69
5.70
5.44
5.50
5.50
-3.00%
42,260,141
0.35
Rows: