BBAI
BigBear.ai (BBAI)
NYSE
$1.93-$0.14 (-7.00%)
Price as of Nov 13, 2026 1:13 PM EST
  • $996.5M
    Market Cap
  • -67.35%
    1-Year Change
  • Information Technology Services
    Industry
  • 1 Month
    -10.00%
    Low Price$2.07
    High Price$2.67
  • 3 Months
    -36.50%
    Low Price$2.07
    High Price$3.22
  • 1 Year
    -67.35%
    Low Price$2.07
    High Price$7.02
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
2.21
2.24
2.07
2.07
-10.00%
16,651,821
11/11/2026
2.39
2.41
2.29
2.30
-0.86%
16,367,340
11/10/2026
2.38
2.41
2.23
2.32
-5.31%
22,792,111
11/09/2026
2.25
2.46
2.19
2.45
+10.36%
27,853,615
11/06/2026
2.27
2.27
2.10
2.22
0.00%
14,678,055
11/05/2026
2.51
2.53
2.21
2.22
-13.28%
24,567,556
11/04/2026
2.51
2.66
2.51
2.56
+1.19%
26,099,876
11/03/2026
2.60
2.62
2.49
2.53
-1.94%
25,807,477
11/02/2026
2.64
2.74
2.55
2.58
-0.77%
25,383,897
10/30/2026
2.54
2.65
2.52
2.60
-2.62%
26,120,063
10/29/2026
2.45
2.67
2.44
2.67
+8.54%
27,245,880
10/28/2026
2.32
2.46
2.25
2.46
+4.68%
31,108,854
10/27/2026
2.18
2.37
2.18
2.35
+10.85%
40,294,036
10/27/2026
-$0.03 Earnings
10/26/2026
2.14
2.19
2.11
2.12
-0.93%
11,297,584
10/23/2026
2.11
2.17
2.08
2.14
+0.47%
8,844,189
10/22/2026
2.13
2.23
2.09
2.13
-2.74%
13,988,794
10/21/2026
2.20
2.23
2.17
2.19
+0.92%
13,552,260
10/20/2026
2.10
2.23
2.07
2.17
+2.36%
12,484,179
10/19/2026
2.20
2.21
2.09
2.12
-1.85%
12,072,433
10/16/2026
2.31
2.32
2.14
2.16
-7.30%
15,522,019
10/15/2026
2.14
2.33
2.12
2.33
+6.88%
14,899,325
10/14/2026
2.33
2.34
2.15
2.18
-8.79%
20,991,233
10/13/2026
2.31
2.57
2.30
2.39
+3.91%
36,645,241
10/12/2026
2.37
2.38
2.28
2.30
-3.77%
14,795,161
10/09/2026
2.44
2.47
2.37
2.39
-1.24%
12,370,918
10/08/2026
2.48
2.49
2.34
2.42
-3.59%
24,973,393
10/07/2026
2.55
2.55
2.48
2.51
-2.71%
19,384,733
10/06/2026
2.65
2.67
2.56
2.58
-1.15%
14,809,985
10/05/2026
2.65
2.66
2.57
2.61
-1.51%
15,658,150
10/02/2026
2.82
2.83
2.58
2.65
-3.28%
25,370,195
10/01/2026
2.67
2.86
2.63
2.74
+3.40%
22,382,428
09/30/2026
2.69
2.78
2.65
2.65
0.00%
11,737,640
09/29/2026
2.70
2.71
2.64
2.65
-0.38%
9,732,913
09/28/2026
2.75
2.77
2.66
2.66
-5.00%
12,744,923
09/25/2026
2.84
2.85
2.76
2.80
0.00%
10,723,188
09/24/2026
2.80
2.83
2.70
2.80
-1.41%
17,508,522
09/23/2026
2.88
2.90
2.84
2.84
-1.73%
11,838,147
09/22/2026
2.95
2.95
2.86
2.89
-0.34%
11,482,542
09/21/2026
2.87
2.92
2.83
2.90
+3.57%
13,791,431
09/18/2026
2.89
2.92
2.76
2.80
-1.41%
20,366,897
09/17/2026
2.80
2.87
2.77
2.84
+4.03%
14,406,382
09/16/2026
2.82
2.85
2.70
2.73
-3.19%
16,226,422
09/15/2026
2.83
2.88
2.73
2.82
-2.08%
21,662,772
09/14/2026
2.80
2.94
2.79
2.88
+0.35%
14,215,906
09/11/2026
2.84
2.92
2.81
2.87
+1.77%
16,127,018
09/10/2026
2.78
2.87
2.75
2.82
-0.35%
16,849,306
09/09/2026
2.93
2.94
2.82
2.83
-3.08%
12,161,370
09/08/2026
2.93
2.98
2.88
2.92
0.00%
15,047,247
09/04/2026
2.96
3.00
2.92
2.92
-2.01%
10,269,826
09/03/2026
3.01
3.06
2.94
2.98
+1.02%
12,799,166
09/02/2026
2.93
3.02
2.93
2.95
0.00%
14,109,737
09/01/2026
3.04
3.04
2.93
2.95
-5.75%
17,096,397
08/31/2026
3.02
3.14
3.02
3.13
+2.62%
19,619,152
08/28/2026
3.15
3.22
3.04
3.05
-4.39%
16,461,656
08/27/2026
3.12
3.28
3.07
3.19
+4.59%
25,768,897
08/26/2026
3.06
3.15
3.03
3.05
-1.29%
12,255,581
08/25/2026
3.13
3.15
3.06
3.09
+0.65%
11,613,844
08/24/2026
3.15
3.16
3.07
3.07
-4.66%
17,487,452
08/21/2026
3.15
3.25
3.13
3.22
+4.89%
20,009,381
08/20/2026
3.16
3.18
3.03
3.07
-3.15%
18,058,130
08/19/2026
3.14
3.20
3.05
3.17
+1.60%
19,936,349
08/18/2026
3.11
3.23
3.08
3.12
-2.80%
19,693,733
08/17/2026
3.24
3.26
3.16
3.21
-1.83%
17,780,961
08/14/2026
3.38
3.41
3.24
3.27
-2.10%
14,444,838
08/13/2026
3.25
3.36
3.21
3.34
+2.45%
18,615,912
08/12/2026
3.36
3.38
3.23
3.26
-2.10%
15,801,874
08/11/2026
3.26
3.35
3.20
3.33
+3.10%
18,150,719
08/10/2026
3.24
3.27
3.16
3.23
-1.22%
17,069,080
08/07/2026
3.09
3.28
3.05
3.27
+8.64%
33,321,742
08/06/2026
2.97
3.06
2.95
3.01
-0.66%
24,645,253
08/05/2026
3.14
3.15
2.98
3.03
-3.81%
18,588,861
08/04/2026
2.92
3.20
2.90
3.15
+10.14%
42,564,553
08/03/2026
2.74
2.91
2.68
2.86
+2.51%
25,542,275
07/31/2026
2.80
3.00
2.67
2.79
-1.41%
39,510,552
07/30/2026
2.61
2.85
2.61
2.83
+9.27%
30,888,175
07/30/2026
-$0.05 Earnings
07/29/2026
2.75
2.78
2.59
2.59
-6.16%
24,981,917
07/28/2026
2.78
2.87
2.67
2.76
-2.47%
24,412,352
07/27/2026
2.86
2.91
2.78
2.83
+2.54%
26,895,625
07/24/2026
2.85
2.87
2.73
2.76
-3.16%
20,082,780
07/23/2026
2.84
2.98
2.82
2.85
-1.04%
20,767,201
07/22/2026
2.93
2.99
2.84
2.88
-2.04%
21,851,351
07/21/2026
2.86
2.99
2.86
2.94
+4.26%
16,894,732
07/20/2026
2.85
2.89
2.77
2.82
-0.70%
22,145,447
07/17/2026
2.83
2.92
2.79
2.84
-2.74%
27,446,232
07/16/2026
3.11
3.13
2.91
2.92
-7.01%
35,900,288
07/15/2026
3.16
3.28
3.10
3.14
+1.29%
23,804,449
07/14/2026
3.07
3.17
3.04
3.10
+0.32%
21,343,987
07/13/2026
3.27
3.29
3.05
3.09
-5.50%
33,159,507
07/10/2026
3.39
3.43
3.24
3.27
-1.51%
23,128,739
07/09/2026
3.29
3.37
3.24
3.32
+0.30%
20,520,265
07/08/2026
3.37
3.45
3.27
3.31
-3.50%
23,362,322
07/07/2026
3.56
3.61
3.38
3.43
-4.19%
34,248,047
07/06/2026
3.50
3.70
3.48
3.58
+1.42%
26,229,999
07/02/2026
3.65
3.73
3.52
3.53
-3.02%
24,129,074
07/01/2026
3.64
3.78
3.61
3.64
-0.82%
23,039,782
06/30/2026
3.58
3.72
3.55
3.67
+1.94%
30,302,935
06/29/2026
3.55
3.65
3.45
3.60
+3.45%
29,888,775
06/26/2026
3.35
3.56
3.33
3.48
+2.05%
41,782,697