Education
About Us
Working with TipRanks
Follow Us
BigBearai Holdings (BBAI)
NYSE:BBAI
Time Period
1Y
Events
Historical Prices
Rows:
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
Dec 29, 2025
5.63
5.86
5.59
5.67
5.67
-1.05%
43,509,199
0.36
Dec 26, 2025
6.05
6.05
5.69
5.73
5.73
-4.98%
41,128,312
0.34
Dec 24, 2025
6.09
6.12
5.96
6.03
6.03
-1.47%
28,149,789
0.23
Dec 23, 2025
6.25
6.46
6.07
6.12
6.12
-4.23%
52,899,609
0.43
Dec 22, 2025
6.35
6.55
6.17
6.39
6.39
+2.08%
78,148,719
0.62
Dec 19, 2025
5.74
6.34
5.70
6.26
6.26
+11.19%
217,907,203
1.75
Dec 18, 2025
5.67
5.79
5.52
5.63
5.63
+3.49%
191,603,391
1.55
Dec 17, 2025
5.89
5.98
5.42
5.44
5.44
-7.17%
133,777,500
1.08
Dec 16, 2025
5.96
6.12
5.81
5.86
5.86
-1.84%
101,691,906
0.82
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
Rows: