2m 2m 2m 2m 2m 2m 2m
BigBear.ai (BBAI)
NYSE
$3.80-$0.03 (-0.81%)
Price as of Jun 23, 2026 4:30 PM EDT- $1.8BMarket Cap
- -8.37%1-Year Change
- Information Technology ServicesIndustry
BigBear.ai (BBAI)
$3.80-$0.03 (-0.81%)
- 1 Month-8.37%Low Price$3.83High Price$5.34
- 3 Months+6.98%Low Price$3.04High Price$5.34
- 1 Year-8.37%Low Price$3.04High Price$8.91
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/22/2026 | 3.85 | 4.00 | 3.77 | 3.83 | -2.30% | 31,029,576 |
06/18/2026 | 3.92 | 3.94 | 3.76 | 3.92 | +1.03% | 34,384,833 |
06/17/2026 | 3.90 | 4.03 | 3.88 | 3.88 | -2.02% | 23,018,111 |
06/16/2026 | 3.99 | 4.11 | 3.86 | 3.96 | -2.22% | 29,111,978 |
06/15/2026 | 4.20 | 4.22 | 4.04 | 4.05 | +0.75% | 30,178,901 |
06/12/2026 | 4.14 | 4.22 | 4.00 | 4.02 | -2.90% | 26,215,494 |
06/11/2026 | 3.97 | 4.15 | 3.91 | 4.14 | +2.99% | 30,336,826 |
06/10/2026 | 3.94 | 4.19 | 3.92 | 4.02 | +0.75% | 36,628,042 |
06/09/2026 | 4.28 | 4.38 | 3.83 | 3.99 | -7.42% | 43,908,592 |
06/08/2026 | 4.32 | 4.49 | 4.20 | 4.31 | +2.62% | 34,378,818 |
06/05/2026 | 4.62 | 4.67 | 4.11 | 4.20 | -11.95% | 38,118,537 |
06/04/2026 | 4.82 | 4.98 | 4.72 | 4.77 | -1.24% | 42,429,167 |
06/03/2026 | 4.98 | 5.00 | 4.69 | 4.83 | -5.48% | 52,415,601 |
06/02/2026 | 5.17 | 5.21 | 5.01 | 5.11 | -4.31% | 49,924,022 |
06/01/2026 | 5.17 | 5.46 | 5.01 | 5.34 | +5.95% | 83,674,158 |
05/29/2026 | 5.08 | 5.16 | 4.71 | 5.04 | +2.02% | 106,665,698 |
05/28/2026 | 4.28 | 4.99 | 4.23 | 4.94 | +13.04% | 70,104,717 |
05/27/2026 | 4.14 | 4.50 | 4.07 | 4.37 | +4.55% | 60,092,542 |
05/26/2026 | 4.24 | 4.29 | 4.07 | 4.18 | 0.00% | 46,667,237 |
05/22/2026 | 4.22 | 4.59 | 4.11 | 4.18 | -0.48% | 65,595,698 |
05/21/2026 | 4.07 | 4.27 | 3.97 | 4.20 | +2.94% | 51,537,087 |
05/20/2026 | 3.88 | 4.14 | 3.85 | 4.08 | +6.25% | 37,626,632 |
05/19/2026 | 3.85 | 3.91 | 3.75 | 3.84 | -2.04% | 25,533,941 |
05/18/2026 | 4.05 | 4.05 | 3.81 | 3.92 | -3.92% | 32,505,213 |
05/15/2026 | 4.23 | 4.24 | 4.08 | 4.08 | -6.85% | 33,930,566 |
05/14/2026 | 4.18 | 4.38 | 4.12 | 4.38 | +4.04% | 37,569,087 |
05/13/2026 | 4.19 | 4.34 | 4.06 | 4.21 | +0.48% | 39,052,987 |
05/12/2026 | 4.23 | 4.31 | 4.06 | 4.19 | -3.01% | 34,892,764 |
05/11/2026 | 4.15 | 4.42 | 4.07 | 4.32 | +3.35% | 45,404,867 |
05/08/2026 | 4.18 | 4.20 | 3.97 | 4.18 | +0.24% | 35,187,664 |
05/07/2026 | 4.37 | 4.39 | 4.10 | 4.17 | -4.58% | 39,108,638 |
05/06/2026 | 4.08 | 4.46 | 3.99 | 4.37 | +5.56% | 66,212,688 |
05/05/2026 | 4.18 | 4.18 | 3.98 | 4.14 | -0.72% | 43,395,517 |
05/05/2026 |
-$0.04 Earnings | |||||
05/04/2026 | 4.14 | 4.35 | 4.14 | 4.17 | +0.72% | 47,054,575 |
05/01/2026 | 3.99 | 4.17 | 3.87 | 4.14 | +4.02% | 40,871,454 |
04/30/2026 | 3.76 | 4.03 | 3.74 | 3.98 | +4.19% | 38,303,374 |
04/29/2026 | 4.21 | 4.22 | 3.78 | 3.82 | -7.28% | 57,438,185 |
04/28/2026 | 3.70 | 4.16 | 3.65 | 4.12 | +10.46% | 70,140,041 |
04/27/2026 | 3.68 | 3.81 | 3.64 | 3.73 | +0.81% | 21,899,471 |
04/24/2026 | 3.79 | 3.82 | 3.61 | 3.70 | -0.80% | 21,842,628 |
04/23/2026 | 3.90 | 3.93 | 3.64 | 3.73 | -6.52% | 33,026,544 |
04/22/2026 | 3.88 | 4.05 | 3.79 | 3.99 | +5.28% | 36,822,373 |
04/21/2026 | 3.90 | 4.07 | 3.77 | 3.79 | -1.30% | 39,343,119 |
04/20/2026 | 3.75 | 3.86 | 3.70 | 3.84 | -0.26% | 26,045,278 |
04/17/2026 | 3.89 | 4.13 | 3.83 | 3.85 | +2.67% | 46,289,417 |
04/16/2026 | 3.93 | 3.95 | 3.71 | 3.75 | -1.06% | 37,140,079 |
04/15/2026 | 3.56 | 3.81 | 3.55 | 3.79 | +7.67% | 39,175,230 |
04/14/2026 | 3.51 | 3.62 | 3.47 | 3.52 | +5.07% | 24,230,289 |
04/13/2026 | 3.27 | 3.40 | 3.21 | 3.35 | +0.90% | 19,066,118 |
04/10/2026 | 3.32 | 3.40 | 3.27 | 3.32 | +0.91% | 18,226,285 |
04/09/2026 | 3.42 | 3.48 | 3.28 | 3.29 | -5.73% | 22,220,656 |
04/08/2026 | 3.77 | 3.79 | 3.43 | 3.49 | +1.16% | 24,470,418 |
04/07/2026 | 3.47 | 3.51 | 3.35 | 3.45 | -1.71% | 19,826,028 |
04/06/2026 | 3.50 | 3.65 | 3.50 | 3.51 | -1.96% | 17,968,374 |
04/02/2026 | 3.31 | 3.61 | 3.28 | 3.58 | +4.68% | 23,149,509 |
04/01/2026 | 3.54 | 3.63 | 3.40 | 3.42 | -2.84% | 30,694,161 |
03/31/2026 | 3.14 | 3.56 | 3.14 | 3.52 | +15.79% | 34,072,357 |
03/30/2026 | 3.15 | 3.20 | 3.01 | 3.04 | -3.18% | 32,509,009 |
03/27/2026 | 3.25 | 3.29 | 3.13 | 3.14 | -5.42% | 25,302,943 |
03/26/2026 | 3.49 | 3.55 | 3.31 | 3.32 | -6.74% | 24,172,080 |
03/25/2026 | 3.64 | 3.70 | 3.45 | 3.56 | +0.56% | 30,372,421 |
03/24/2026 | 3.62 | 3.69 | 3.49 | 3.54 | -3.80% | 25,863,665 |
03/23/2026 | 3.61 | 3.77 | 3.57 | 3.68 | +2.79% | 27,683,583 |
03/20/2026 | 3.68 | 3.69 | 3.50 | 3.58 | -4.02% | 32,552,676 |
03/19/2026 | 3.71 | 3.83 | 3.62 | 3.73 | -1.84% | 25,898,985 |
03/18/2026 | 3.95 | 3.97 | 3.80 | 3.80 | -4.04% | 29,935,420 |
03/17/2026 | 3.95 | 4.10 | 3.94 | 3.96 | +0.25% | 32,337,902 |
03/16/2026 | 4.00 | 4.10 | 3.90 | 3.95 | +0.25% | 44,877,590 |
03/13/2026 | 4.08 | 4.19 | 3.90 | 3.94 | -2.23% | 36,655,849 |
03/12/2026 | 4.07 | 4.20 | 4.01 | 4.03 | -2.66% | 34,749,461 |
03/11/2026 | 4.09 | 4.27 | 4.05 | 4.14 | +1.72% | 42,063,635 |
03/10/2026 | 4.26 | 4.29 | 4.01 | 4.07 | -3.10% | 29,120,902 |
03/09/2026 | 4.16 | 4.27 | 3.97 | 4.20 | -1.18% | 37,104,471 |
03/06/2026 | 3.98 | 4.42 | 3.97 | 4.25 | +5.20% | 69,604,211 |
03/05/2026 | 3.77 | 4.05 | 3.73 | 4.04 | +5.48% | 54,217,457 |
03/04/2026 | 3.85 | 3.96 | 3.76 | 3.83 | +0.79% | 32,163,576 |
03/03/2026 | 3.93 | 4.02 | 3.70 | 3.80 | -7.32% | 52,131,534 |
03/02/2026 | 3.80 | 4.19 | 3.78 | 4.10 | +3.54% | 53,000,852 |
03/02/2026 |
-$0.01 Earnings | |||||
02/27/2026 | 4.00 | 4.03 | 3.83 | 3.96 | -4.58% | 30,268,867 |
02/26/2026 | 3.96 | 4.15 | 3.93 | 4.15 | +5.60% | 40,346,833 |
02/25/2026 | 3.97 | 4.06 | 3.88 | 3.93 | +0.77% | 26,867,110 |
02/24/2026 | 3.70 | 3.97 | 3.69 | 3.90 | +5.12% | 36,596,166 |
02/23/2026 | 3.80 | 3.91 | 3.67 | 3.71 | -3.89% | 37,266,005 |
02/20/2026 | 4.11 | 4.27 | 3.82 | 3.86 | -7.88% | 39,978,691 |
02/19/2026 | 4.01 | 4.20 | 3.96 | 4.19 | +2.44% | 36,351,365 |
02/18/2026 | 3.95 | 4.21 | 3.89 | 4.09 | +3.81% | 38,249,823 |
02/17/2026 | 3.99 | 4.08 | 3.88 | 3.94 | -3.43% | 43,544,246 |
02/13/2026 | 4.17 | 4.28 | 4.03 | 4.08 | -0.49% | 38,506,096 |
02/12/2026 | 4.44 | 4.47 | 3.97 | 4.10 | -7.45% | 61,951,856 |
02/11/2026 | 4.61 | 4.64 | 4.26 | 4.43 | -2.85% | 54,538,598 |
02/10/2026 | 4.88 | 4.92 | 4.52 | 4.56 | -6.37% | 67,292,246 |
02/09/2026 | 4.56 | 4.92 | 4.55 | 4.87 | +3.18% | 58,529,316 |
02/06/2026 | 4.26 | 4.82 | 4.19 | 4.72 | +15.69% | 56,842,541 |
02/05/2026 | 4.30 | 4.48 | 4.00 | 4.08 | -9.33% | 72,131,340 |
02/04/2026 | 4.88 | 4.90 | 4.40 | 4.50 | -9.09% | 70,119,093 |
02/03/2026 | 4.95 | 5.00 | 4.70 | 4.95 | +3.56% | 71,497,580 |
02/02/2026 | 5.04 | 5.07 | 4.78 | 4.78 | -5.16% | 49,074,960 |
01/30/2026 | 5.41 | 5.53 | 4.97 | 5.04 | -8.70% | 86,321,430 |