Bigbear.Ai Holdings, Inc. (BBAI)
NYSE:BBAI
Want to see BBAI full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 19, 2026
3.85
3.91
3.75
3.84
3.84
-2.04%
25,534,051
0.73
May 18, 2026
4.05
4.05
3.81
3.92
3.92
-3.92%
32,506,211
0.92
May 15, 2026
4.23
4.24
4.08
4.08
4.08
-6.85%
33,930,566
0.96
May 14, 2026
4.18
4.38
4.12
4.38
4.38
+4.04%
37,569,141
1.08
May 13, 2026
4.19
4.34
4.06
4.21
4.21
+0.48%
39,052,992
1.12
May 12, 2026
4.23
4.31
4.06
4.19
4.19
-3.01%
34,883,500
0.99
May 11, 2026
4.15
4.42
4.07
4.32
4.32
+3.35%
45,228,379
1.28
May 08, 2026
4.18
4.20
3.97
4.18
4.18
+0.24%
35,187,660
0.98
May 07, 2026
4.37
4.39
4.10
4.17
4.17
-4.58%
39,108,641
1.08
May 06, 2026
4.08
4.46
3.99
4.37
4.37
+5.56%
66,212,688
1.84
May 05, 2026
4.18
4.18
3.98
4.14
4.14
-0.72%
43,395,520
1.19
May 04, 2026
4.14
4.35
4.14
4.17
4.17
+0.72%
47,054,688
1.28
May 01, 2026
3.99
4.17
3.87
4.14
4.14
+4.02%
40,871,449
1.10
Apr 30, 2026
3.76
4.03
3.74
3.98
3.98
+4.19%
38,293,367
1.02
Apr 29, 2026
4.21
4.22
3.78
3.82
3.82
-7.28%
56,904,219
1.50
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
0.61
Mar 27, 2026
3.25
3.29
3.13
3.14
3.14
-5.42%
25,126,350
0.47
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
0.56
Mar 24, 2026
3.62
3.69
3.49
3.54
3.54
-3.80%
25,642,711
0.47
Mar 23, 2026
3.61
3.77
3.57
3.68
3.68
+2.79%
27,596,689
0.51
Mar 20, 2026
3.68
3.69
3.50
3.58
3.58
-4.02%
32,367,609
0.60
Mar 19, 2026
3.71
3.83
3.62
3.73
3.73
-1.84%
25,752,539
0.47
Mar 18, 2026
3.95
3.97
3.80
3.80
3.80
-4.04%
29,727,510
0.51
Mar 17, 2026
3.95
4.10
3.94
3.96
3.96
+0.25%
32,218,740
0.53
Mar 16, 2026
4.00
4.10
3.90
3.95
3.95
+0.25%
44,701,359
0.72
Mar 13, 2026
4.08
4.19
3.90
3.94
3.94
-2.23%
36,442,180
0.58
Mar 12, 2026
4.07
4.20
4.01
4.03
4.03
-2.66%
34,606,969
0.54
Mar 11, 2026
4.09
4.27
4.05
4.14
4.14
+1.72%
41,942,207
0.63
Rows: