Dark

BBAI
BigBear.ai Holdings, Inc.
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

3.67USD+0.728%(+0.03)63,910,771

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:29:57 AM EDT

3.71USD+1.923%(+0.07)803,215

After-hours

May 16, 2025 4:58:30 PM EDT

3.67USD+0.095%(+0.00)193,541

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	3.700	3.8300	3.5900	3.67	+0.824%	63,910,771	0.000%
2025-05-15	3.770	3.7900	3.4900	3.64	-5.455%	74,647,250	+0.824%
2025-05-14	4.000	4.3700	3.7500	3.85	+8.146%	120,715,753	-4.675%
2025-05-13	3.280	3.8500	3.2784	3.56	+9.538%	98,208,696	+3.090%
2025-05-12	3.390	3.4000	3.2200	3.25	+2.848%	59,210,852	+12.923%
2025-05-09	3.270	3.2885	3.0800	3.16	-2.769%	44,200,527	+16.139%
2025-05-08	3.140	3.2800	3.1000	3.25	+6.557%	54,462,775	+12.923%
2025-05-07	3.080	3.1100	2.9600	3.05	-1.294%	44,573,554	+20.328%
2025-05-06	3.090	3.1900	3.0100	3.09	-3.738%	62,440,977	+18.770%
2025-05-05	3.310	3.3400	3.0800	3.21	-4.464%	62,075,116	+14.330%
2025-05-02	3.120	3.4300	3.0800	3.36	+0.599%	90,396,243	+9.226%
2025-05-01	3.560	3.5800	3.3200	3.34	-2.053%	75,383,109	+9.880%
2025-04-30	3.360	3.4500	3.2300	3.41	-4.749%	48,041,042	+7.625%
2025-04-29	3.600	3.7100	3.4500	3.58	+0.280%	60,665,792	+2.514%
2025-04-28	3.790	3.7900	3.3800	3.57	+1.133%	96,801,929	+2.801%
2025-04-25	2.970	3.6600	2.9100	3.53	+21.306%	125,625,884	+3.966%
2025-04-24	2.700	2.9200	2.6850	2.91	+7.778%	35,380,418	+26.117%
2025-04-23	2.710	2.8200	2.6600	2.70	+5.058%	42,655,297	+35.926%
2025-04-22	2.440	2.5952	2.4300	2.57	+7.531%	42,886,151	+42.802%
2025-04-21	2.460	2.4800	2.3600	2.39	-5.534%	28,914,022	+53.556%
2025-04-17	2.490	2.6000	2.4600	2.53	+1.606%	29,302,960	+45.059%
2025-04-16	2.500	2.5500	2.4100	2.49	-3.113%	37,860,783	+47.390%
2025-04-15	2.580	2.6130	2.4800	2.57	-1.908%	39,191,503	+42.802%
2025-04-14	2.900	2.9800	2.6200	2.62	-6.762%	67,417,418	+40.076%
2025-04-11	2.850	2.8673	2.7100	2.81	-1.056%	41,486,081	+30.605%
2025-04-10	2.990	3.0000	2.8000	2.84	-8.387%	46,714,099	+29.225%
2025-04-09	2.800	3.1200	2.6500	3.10	+16.541%	68,057,556	+18.387%
2025-04-08	3.150	3.2000	2.5500	2.66	-9.215%	53,322,411	+37.970%
2025-04-07	2.555	3.0500	2.4800	2.93	+2.807%	54,252,175	+25.256%
2025-04-04	2.920	2.9500	2.7000	2.85	-6.250%	51,428,306	+28.772%
2025-04-03	2.870	3.2100	2.8500	3.04	-2.875%	47,031,274	+20.724%
2025-04-02	2.830	3.2100	2.8000	3.13	+6.102%	42,486,907	+17.252%
2025-04-01	2.900	3.0300	2.8000	2.95	+3.147%	34,473,727	+24.407%
2025-03-31	2.910	2.9500	2.8000	2.86	-5.921%	35,157,809	+28.322%
2025-03-28	3.000	3.0750	2.9400	3.04	-0.654%	25,312,438	+20.724%
2025-03-27	3.110	3.2700	3.0500	3.06	-4.075%	25,006,464	+19.935%
2025-03-26	3.440	3.5150	3.1400	3.19	-9.117%	34,278,674	+15.047%
2025-03-25	3.730	3.8300	3.4150	3.51	-0.847%	65,936,418	+4.558%
2025-03-24	3.080	3.5800	3.0600	3.54	+19.192%	48,993,633	+3.672%
2025-03-21	2.930	2.9900	2.8500	2.97	-1.000%	21,387,006	+23.569%
2025-03-20	3.050	3.1000	2.9500	3.00	-3.537%	19,254,005	+22.333%
2025-03-19	3.020	3.1700	2.9200	3.11	+4.714%	23,171,480	+18.006%
2025-03-18	3.090	3.1200	2.8601	2.97	-14.900%	49,757,920	+23.569%
2025-03-17	3.625	3.6673	3.3900	3.49	-1.133%	42,348,634	+5.158%
2025-03-14	3.355	3.5900	3.3200	3.53	+7.951%	55,118,469	+3.966%
2025-03-13	3.260	3.3300	3.1200	3.27	0.000%	30,808,621	+12.232%
2025-03-12	3.380	3.4700	3.1400	3.27	+2.830%	47,817,295	+12.232%
2025-03-11	3.030	3.2400	2.9300	3.18	+1.274%	42,518,201	+15.409%
2025-03-10	3.475	3.5699	3.0500	3.14	-5.988%	62,428,607	+16.879%
2025-03-07	3.530	3.5400	3.1300	3.34	-20.476%	78,654,641	+9.880%
2025-03-06	4.485	4.5400	4.1000	4.20	-12.500%	55,730,140	-12.619%
2025-03-05	4.730	4.8000	4.4500	4.80	+1.911%	43,296,068	-23.542%
2025-03-04	4.520	5.0000	4.3900	4.71	-1.050%	48,709,057	-22.081%
2025-03-03	5.485	5.6500	4.6900	4.76	-7.752%	55,839,668	-22.899%
2025-02-28	4.990	5.3400	4.8000	5.16	+0.781%	44,164,761	-28.876%
2025-02-27	5.910	6.0300	5.0600	5.12	-10.018%	39,239,777	-28.320%
2025-02-26	5.910	6.2550	5.5300	5.69	+1.607%	38,766,783	-35.501%
2025-02-25	5.780	6.1650	5.2500	5.60	-5.724%	43,421,722	-34.464%
2025-02-24	6.720	6.7380	5.8800	5.94	-12.518%	43,317,599	-38.215%
2025-02-21	7.750	7.8800	6.7000	6.79	-9.587%	41,455,258	-45.950%
2025-02-20	7.305	7.6500	6.7300	7.51	-4.574%	55,554,539	-51.132%
2025-02-19	8.300	8.4800	7.6800	7.87	-6.532%	65,229,912	-53.367%
2025-02-18	9.000	9.4500	8.2700	8.42	-6.652%	59,371,595	-56.413%
2025-02-14	9.390	9.5800	8.5550	9.02	-7.771%	84,258,022	-59.313%
2025-02-13	10.280	10.3600	9.0600	9.78	+0.411%	126,710,921	-62.474%
2025-02-12	7.700	9.9300	7.5500	9.74	+21.750%	153,491,323	-62.320%
2025-02-11	8.470	9.4100	7.8700	8.00	-8.257%	119,079,148	-54.125%
2025-02-10	9.430	9.7000	8.2000	8.72	+1.513%	187,486,711	-57.913%
2025-02-07	6.770	9.3050	6.5200	8.59	+26.883%	231,232,968	-57.276%
2025-02-06	7.480	7.8200	6.6700	6.77	-4.782%	165,798,126	-45.790%
2025-02-05	5.500	7.5388	5.3600	7.11	+44.807%	269,608,629	-48.383%
2025-02-04	4.500	5.0700	4.4600	4.91	+16.076%	68,441,186	-25.255%
2025-02-03	3.825	4.4000	3.7800	4.23	-0.236%	26,528,325	-13.239%
2025-01-31	4.250	4.5300	4.1200	4.24	+2.913%	40,999,164	-13.443%
2025-01-30	3.850	4.3000	3.8500	4.12	+13.187%	46,164,174	-10.922%
2025-01-29	3.700	3.8100	3.5200	3.64	-1.622%	14,783,403	+0.824%
2025-01-28	3.820	3.8700	3.5500	3.70	+0.543%	19,339,658	-0.811%
2025-01-27	3.780	3.9700	3.5000	3.68	-10.896%	25,342,040	-0.272%
2025-01-24	4.250	4.5900	4.1200	4.13	-2.133%	29,604,742	-11.138%
2025-01-23	4.295	4.4400	4.1000	4.22	-4.955%	24,686,149	-13.033%
2025-01-22	4.600	4.8200	4.3400	4.44	+0.680%	40,324,920	-17.342%
2025-01-21	3.940	4.5100	3.9300	4.41	+12.500%	42,888,032	-16.780%
2025-01-17	4.260	4.4000	3.9100	3.92	-5.542%	37,853,814	-6.378%
2025-01-16	3.730	4.1700	3.5700	4.15	+22.419%	58,460,608	-11.566%
2025-01-15	3.400	3.5300	3.2600	3.39	+6.604%	25,548,747	+8.260%
2025-01-14	3.170	3.3050	3.0501	3.18	+6.711%	19,844,527	+15.409%
2025-01-13	3.000	3.1300	2.8500	2.98	-8.025%	23,861,851	+23.154%
2025-01-10	3.340	3.4200	3.1800	3.24	-2.410%	22,945,409	+13.272%
2025-01-08	3.720	3.8700	3.1900	3.32	-16.162%	47,570,249	+10.542%
2025-01-07	4.310	4.3700	3.9100	3.96	-7.907%	33,657,498	-7.323%
2025-01-06	4.500	4.7900	4.2900	4.30	-5.077%	42,645,941	-14.651%
2025-01-03	4.080	4.5600	3.9700	4.53	+10.219%	48,926,183	-18.985%
2025-01-02	4.585	4.6400	4.0500	4.11	-7.640%	40,858,895	-10.706%
2024-12-31	5.120	5.2000	4.2100	4.45	-7.484%	66,352,014	-17.528%
2024-12-30	4.100	5.0800	4.0800	4.81	+14.252%	76,085,041	-23.701%
2024-12-27	4.500	4.6100	3.8400	4.21	-5.393%	67,337,391	-12.827%
2024-12-26	3.940	4.7300	3.8000	4.45	+19.303%	112,186,257	-17.528%
2024-12-24	3.220	3.7500	3.1200	3.73	+16.928%	49,681,567	-1.609%
2024-12-23	3.200	3.5000	3.0300	3.19	+2.572%	51,723,216	+15.047%
2024-12-20	2.730	3.1500	2.6700	3.11	+10.284%	39,655,368	+18.006%
2024-12-19	3.420	3.7100	2.8000	2.82	-9.904%	80,443,561	+30.142%
2024-12-18	3.430	3.8200	2.9900	3.13	-7.941%	71,581,706	+17.252%
2024-12-17	3.175	3.4500	2.9500	3.40	+13.712%	63,473,461	+7.941%
2024-12-16	2.600	3.1800	2.5500	2.99	+18.651%	69,805,157	+22.742%
2024-12-13	2.620	2.7000	2.4200	2.52	-5.263%	31,402,124	+45.635%
2024-12-12	2.940	2.9400	2.5200	2.66	-10.738%	41,306,686	+37.970%
2024-12-11	3.110	3.1500	2.7300	2.98	-4.180%	44,885,309	+23.154%
2024-12-10	3.420	3.5600	3.0300	3.11	-15.027%	52,009,195	+18.006%
2024-12-09	4.150	4.4900	3.5500	3.66	+8.284%	104,989,956	+0.273%
2024-12-06	3.180	3.6299	3.0900	3.38	+18.182%	71,585,475	+8.580%
2024-12-05	2.680	3.2000	2.6500	2.86	+9.579%	53,165,781	+28.322%
2024-12-04	2.760	3.0000	2.5000	2.61	-7.774%	45,845,136	+40.613%
2024-12-03	2.120	2.9200	2.1200	2.83	+28.636%	59,763,525	+29.682%
2024-12-02	2.360	2.3700	2.1600	2.20	-3.930%	12,208,704	+66.818%
2024-11-29	2.170	2.3900	2.1000	2.29	+6.512%	12,738,816	+60.262%
2024-11-27	2.180	2.2400	2.0500	2.15	+1.415%	9,040,409	+70.698%
2024-11-26	2.090	2.1850	2.0200	2.12	-5.778%	12,478,587	+73.113%
2024-11-25	2.600	2.6300	2.2150	2.25	-8.163%	25,135,670	+63.111%
2024-11-22	2.240	2.5100	2.2000	2.45	+11.872%	23,573,857	+49.796%
2024-11-21	2.160	2.3000	2.0800	2.19	+4.785%	19,667,294	+67.580%
2024-11-20	2.060	2.1000	1.9650	2.09	+1.456%	10,333,019	+75.598%
2024-11-19	1.760	2.0800	1.7400	2.06	+17.045%	23,527,093	+78.155%
2024-11-18	1.730	1.8300	1.7000	1.76	+3.529%	5,225,241	+108.523%
2024-11-15	1.760	1.7600	1.6800	1.70	-1.734%	3,760,092	+115.882%
2024-11-14	1.710	1.8000	1.7000	1.73	+1.170%	5,081,895	+112.139%
2024-11-13	1.840	1.8500	1.6500	1.71	-6.044%	7,837,507	+114.620%
2024-11-12	1.960	1.9700	1.7800	1.82	-7.143%	9,016,672	+101.648%
2024-11-11	1.840	1.9700	1.7321	1.96	+11.364%	16,046,642	+87.245%
2024-11-08	1.730	1.7900	1.6900	1.76	+1.149%	6,190,685	+108.523%
2024-11-07	1.600	1.7700	1.5900	1.74	+9.434%	7,373,018	+110.920%
2024-11-06	1.630	1.6700	1.5100	1.59	-9.659%	8,094,158	+130.818%
2024-11-05	1.710	1.7885	1.6700	1.76	+9.317%	10,073,902	+108.523%
2024-11-04	1.640	1.6600	1.5900	1.61	+1.899%	3,041,866	+127.950%
2024-11-01	1.640	1.6600	1.5800	1.58	-0.629%	2,721,998	+132.278%
2024-10-31	1.680	1.6900	1.5600	1.59	-5.357%	3,887,760	+130.818%
2024-10-30	1.740	1.7600	1.6800	1.68	-5.085%	2,636,305	+118.452%
2024-10-29	1.750	1.8000	1.7000	1.77	+2.312%	4,187,176	+107.345%
2024-10-28	1.610	1.7500	1.5900	1.73	+8.805%	5,504,687	+112.139%
2024-10-25	1.660	1.6600	1.5750	1.59	-2.454%	2,362,128	+130.818%
2024-10-24	1.630	1.6550	1.6000	1.63	+1.875%	2,913,187	+125.153%
2024-10-23	1.690	1.7000	1.5600	1.60	-6.433%	3,476,864	+129.375%
2024-10-22	1.710	1.7400	1.7000	1.71	-1.156%	2,091,090	+114.620%
2024-10-21	1.740	1.7650	1.6600	1.73	-1.143%	3,568,769	+112.139%
2024-10-18	1.720	1.8397	1.7100	1.75	+2.941%	4,288,162	+109.714%
2024-10-17	1.730	1.7600	1.6600	1.70	-2.857%	3,920,863	+115.882%
2024-10-16	1.790	1.8000	1.7100	1.75	-0.568%	3,957,423	+109.714%
2024-10-15	1.890	1.8940	1.7100	1.76	-7.853%	8,902,744	+108.523%
2024-10-14	1.680	1.9400	1.6700	1.91	+18.634%	22,686,890	+92.147%
2024-10-11	1.500	1.6100	1.5000	1.61	+7.333%	2,869,633	+127.950%
2024-10-10	1.500	1.5200	1.4800	1.50	-2.597%	1,468,326	+144.667%
2024-10-09	1.520	1.5400	1.4800	1.54	+1.987%	1,703,972	+138.312%
2024-10-08	1.560	1.5600	1.5000	1.51	-1.948%	1,360,781	+143.046%
2024-10-07	1.590	1.6100	1.5200	1.54	+1.987%	3,233,643	+138.312%
2024-10-04	1.490	1.5300	1.4701	1.51	+1.342%	1,687,132	+143.046%
2024-10-03	1.390	1.4900	1.3800	1.49	+7.971%	2,467,281	+146.309%
2024-10-02	1.420	1.4200	1.3700	1.38	0.000%	2,024,857	+165.942%
2024-10-01	1.440	1.4600	1.3600	1.38	-5.479%	2,324,417	+165.942%
2024-09-30	1.530	1.5500	1.4500	1.46	-5.806%	2,718,904	+151.370%
2024-09-27	1.570	1.6000	1.5300	1.55	-1.274%	1,905,278	+136.774%
2024-09-26	1.570	1.5900	1.5250	1.57	+1.290%	1,663,129	+133.758%
2024-09-25	1.530	1.5800	1.5000	1.55	0.000%	1,802,289	+136.774%
2024-09-24	1.550	1.5600	1.5112	1.55	-0.641%	1,268,810	+136.774%
2024-09-23	1.600	1.6000	1.5300	1.56	-1.266%	1,482,474	+135.256%
2024-09-20	1.570	1.6000	1.5515	1.58	0.000%	4,417,567	+132.278%
2024-09-19	1.620	1.6300	1.5600	1.58	+1.282%	2,148,345	+132.278%
2024-09-18	1.600	1.6500	1.5500	1.56	-2.500%	2,120,590	+135.256%
2024-09-17	1.600	1.6600	1.5800	1.60	+1.266%	2,605,216	+129.375%
2024-09-16	1.590	1.5900	1.5450	1.58	0.000%	1,306,336	+132.278%
2024-09-13	1.560	1.6000	1.5400	1.58	+1.935%	2,072,026	+132.278%
2024-09-12	1.540	1.5800	1.5100	1.55	0.000%	1,896,903	+136.774%
2024-09-11	1.480	1.5500	1.4500	1.55	+4.027%	2,260,516	+136.774%
2024-09-10	1.420	1.4900	1.3900	1.49	+4.196%	1,784,939	+146.309%
2024-09-09	1.320	1.4300	1.3000	1.43	+10.853%	3,228,464	+156.643%
2024-09-06	1.350	1.3600	1.2900	1.29	-4.444%	2,141,775	+184.496%
2024-09-05	1.390	1.4100	1.3500	1.35	-2.878%	2,152,027	+171.852%
2024-09-04	1.420	1.4200	1.3701	1.39	-3.472%	2,216,010	+164.029%
2024-09-03	1.600	1.6200	1.4200	1.44	-9.434%	3,733,008	+154.861%
2024-08-30	1.620	1.6300	1.5400	1.59	-1.852%	2,466,490	+130.818%
2024-08-29	1.600	1.6700	1.5800	1.62	+3.185%	3,284,486	+126.543%
2024-08-28	1.700	1.7000	1.5600	1.57	-7.101%	4,200,782	+133.758%
2024-08-27	1.630	1.7100	1.5850	1.69	+2.424%	3,644,630	+117.160%
2024-08-26	1.700	1.7100	1.6100	1.65	-4.070%	4,220,204	+122.424%
2024-08-23	1.550	1.7500	1.5400	1.72	+6.173%	9,014,017	+113.372%
2024-08-22	1.660	1.6800	1.5300	1.62	-4.142%	10,917,335	+126.543%
2024-08-21	1.790	1.9600	1.6300	1.69	+27.068%	79,217,163	+117.160%
2024-08-20	1.360	1.3600	1.3000	1.33	-2.920%	13,327,349	+175.940%
2024-08-19	1.260	1.3700	1.2600	1.37	+8.730%	2,398,617	+167.883%
2024-08-16	1.280	1.3000	1.2400	1.26	-2.326%	1,384,139	+191.270%
2024-08-15	1.260	1.3100	1.2400	1.29	+6.612%	2,503,478	+184.496%
2024-08-14	1.300	1.3087	1.2100	1.21	-5.469%	3,821,176	+203.306%
2024-08-13	1.370	1.3900	1.2500	1.28	-5.185%	3,879,582	+186.719%
2024-08-12	1.230	1.4100	1.2000	1.35	+11.570%	8,489,421	+171.852%
2024-08-09	1.230	1.2500	1.2100	1.21	-1.626%	1,224,182	+203.306%
2024-08-08	1.210	1.2500	1.1800	1.23	+3.361%	2,416,553	+198.374%
2024-08-07	1.270	1.2800	1.1700	1.19	-3.252%	2,572,283	+208.403%
2024-08-06	1.280	1.2800	1.2100	1.23	-0.806%	1,638,339	+198.374%
2024-08-05	1.170	1.2800	1.1650	1.24	-7.463%	3,288,038	+195.968%
2024-08-02	1.310	1.4000	1.2800	1.34	-4.286%	4,143,782	+173.881%
2024-08-01	1.530	1.5400	1.4000	1.40	-7.285%	3,098,593	+162.143%
2024-07-31	1.470	1.5700	1.4550	1.51	+4.138%	2,405,836	+143.046%
2024-07-30	1.440	1.4700	1.3700	1.45	+2.113%	3,000,946	+153.103%
2024-07-29	1.520	1.5299	1.4200	1.42	-6.579%	2,469,666	+158.451%
2024-07-26	1.550	1.5580	1.4800	1.52	-1.299%	2,660,145	+141.447%
2024-07-25	1.490	1.5400	1.4401	1.54	+0.654%	3,378,005	+138.312%
2024-07-24	1.500	1.5400	1.4700	1.53	-0.649%	2,498,795	+139.869%
2024-07-23	1.500	1.5500	1.4900	1.54	+2.667%	2,065,977	+138.312%
2024-07-22	1.480	1.5100	1.4400	1.50	+1.351%	1,997,456	+144.667%
2024-07-19	1.490	1.5150	1.4500	1.48	0.000%	1,422,227	+147.973%
2024-07-18	1.570	1.5850	1.4600	1.48	-3.896%	2,628,708	+147.973%
2024-07-17	1.610	1.6600	1.5000	1.54	-7.229%	5,917,980	+138.312%
2024-07-16	1.580	1.6700	1.5400	1.66	+6.410%	3,783,111	+121.084%
2024-07-15	1.620	1.6300	1.5500	1.56	-3.106%	2,667,357	+135.256%
2024-07-12	1.580	1.6100	1.5500	1.61	+0.625%	3,021,869	+127.950%
2024-07-11	1.590	1.6300	1.5300	1.60	+3.226%	4,423,286	+129.375%
2024-07-10	1.440	1.5600	1.4300	1.55	+6.897%	4,621,619	+136.774%
2024-07-09	1.490	1.5000	1.4300	1.45	-2.027%	2,450,723	+153.103%
2024-07-08	1.430	1.5100	1.4100	1.48	+3.497%	2,266,751	+147.973%
2024-07-05	1.450	1.4600	1.4000	1.43	-3.378%	2,308,562	+156.643%
2024-07-03	1.440	1.5000	1.4400	1.48	+2.069%	1,730,681	+147.973%
2024-07-02	1.440	1.4700	1.4100	1.45	-0.685%	1,357,474	+153.103%
2024-07-01	1.490	1.5000	1.4100	1.46	-3.311%	2,327,137	+151.370%
2024-06-28	1.490	1.5200	1.4700	1.51	+1.342%	8,510,881	+143.046%
2024-06-27	1.360	1.5000	1.3600	1.49	+7.194%	3,475,785	+146.309%
2024-06-26	1.330	1.3900	1.3100	1.39	+2.963%	2,730,151	+164.029%
2024-06-25	1.270	1.3800	1.2350	1.35	+6.299%	3,230,760	+171.852%
2024-06-24	1.290	1.3300	1.2600	1.27	-1.550%	2,308,606	+188.976%
2024-06-21	1.230	1.3000	1.2200	1.29	+7.500%	3,192,849	+184.496%
2024-06-20	1.290	1.3000	1.1800	1.20	-6.977%	5,047,928	+205.833%
2024-06-18	1.300	1.3463	1.2900	1.29	-2.273%	2,644,909	+184.496%
2024-06-17	1.350	1.3600	1.3000	1.32	-2.941%	3,011,223	+178.030%
2024-06-14	1.370	1.3800	1.3500	1.36	-0.730%	1,818,033	+169.853%
2024-06-13	1.430	1.4300	1.3600	1.37	-2.143%	1,619,351	+167.883%
2024-06-12	1.400	1.4700	1.3900	1.40	0.000%	2,849,262	+162.143%
2024-06-11	1.360	1.4200	1.3400	1.40	+2.941%	2,876,605	+162.143%
2024-06-10	1.400	1.4199	1.3600	1.36	-5.556%	4,099,788	+169.853%
2024-06-07	1.410	1.4800	1.3700	1.44	+5.882%	5,562,792	+154.861%
2024-06-06	1.410	1.4200	1.3200	1.36	-3.546%	4,951,893	+169.853%
2024-06-05	1.480	1.4900	1.3950	1.41	-4.730%	4,285,931	+160.284%
2024-06-04	1.480	1.5000	1.4600	1.48	0.000%	2,329,094	+147.973%
2024-06-03	1.500	1.5200	1.4500	1.48	-1.333%	2,877,960	+147.973%
2024-05-31	1.530	1.5600	1.4700	1.50	-1.961%	3,659,058	+144.667%
2024-05-30	1.540	1.6100	1.5200	1.53	0.000%	3,659,314	+139.869%
2024-05-29	1.530	1.5700	1.5100	1.53	-4.375%	3,356,381	+139.869%
2024-05-28	1.590	1.6000	1.5500	1.60	+1.911%	2,124,121	+129.375%
2024-05-24	1.540	1.5700	1.5300	1.57	+3.289%	1,946,782	+133.758%
2024-05-23	1.580	1.6300	1.4900	1.52	+1.333%	6,119,179	+141.447%
2024-05-22	1.550	1.5502	1.4800	1.50	-3.226%	3,300,683	+144.667%
2024-05-21	1.610	1.6100	1.5100	1.55	-3.125%	4,060,980	+136.774%
2024-05-20	1.520	1.6400	1.5200	1.60	+5.960%	5,456,138	+129.375%
2024-05-17	1.560	1.6400	1.4700	1.51	-3.205%	6,083,499	+143.046%
2024-05-16	1.680	1.7100	1.5300	1.56	-7.143%	4,832,274	+135.256%
2024-05-15	1.690	1.7100	1.6000	1.68	+4.348%	7,251,141	+118.452%
2024-05-14	1.520	1.6650	1.5100	1.61	+9.524%	7,937,208	+127.950%
2024-05-13	1.430	1.5799	1.4000	1.47	+5.755%	5,746,870	+149.660%
2024-05-10	1.490	1.5100	1.3900	1.39	-6.081%	4,017,231	+164.029%
2024-05-09	1.460	1.4899	1.4500	1.48	-0.671%	2,332,470	+147.973%
2024-05-08	1.480	1.4900	1.4500	1.49	+0.676%	2,048,913	+146.309%
2024-05-07	1.530	1.5300	1.4500	1.48	-1.987%	3,081,351	+147.973%
2024-05-06	1.500	1.5600	1.4900	1.51	+1.342%	4,515,366	+143.046%
2024-05-03	1.520	1.6201	1.4600	1.49	-13.873%	11,236,383	+146.309%
2024-05-02	1.760	1.7650	1.6900	1.73	+0.581%	7,895,583	+112.139%
2024-05-01	1.650	1.8200	1.6500	1.72	+3.614%	5,231,474	+113.372%
2024-04-30	1.700	1.7600	1.6500	1.66	-5.143%	3,893,312	+121.084%
2024-04-29	1.830	1.8700	1.7000	1.75	-2.778%	5,935,778	+109.714%
2024-04-26	1.690	1.8000	1.6800	1.80	+8.434%	3,618,900	+103.889%
2024-04-25	1.640	1.7000	1.6100	1.66	-1.775%	2,614,661	+121.084%
2024-04-24	1.790	1.8200	1.6500	1.69	-1.170%	5,656,799	+117.160%
2024-04-23	1.680	1.7500	1.6300	1.71	+9.615%	7,038,107	+114.620%
2024-04-22	1.490	1.6000	1.4700	1.56	+7.586%	4,462,363	+135.256%
2024-04-19	1.520	1.5450	1.4400	1.45	-5.229%	4,288,116	+153.103%
2024-04-18	1.580	1.6000	1.5200	1.53	-1.923%	2,196,207	+139.869%
2024-04-17	1.620	1.6700	1.5500	1.56	-2.500%	2,944,154	+135.256%
2024-04-16	1.550	1.6400	1.5500	1.60	+1.266%	3,177,019	+129.375%
2024-04-15	1.730	1.7400	1.5500	1.58	-9.714%	6,636,832	+132.278%
2024-04-12	1.760	1.7700	1.6800	1.75	-0.568%	4,989,625	+109.714%
2024-04-11	1.800	1.8050	1.7500	1.76	-1.124%	3,734,654	+108.523%
2024-04-10	1.800	1.8400	1.7600	1.78	-3.784%	4,722,718	+106.180%
2024-04-09	1.920	1.9400	1.8400	1.85	-2.632%	3,791,715	+98.378%
2024-04-08	1.980	1.9900	1.8700	1.90	-2.564%	5,616,371	+93.158%
2024-04-05	1.950	2.0100	1.9100	1.95	+1.036%	3,726,081	+88.205%
2024-04-04	2.010	2.0700	1.9200	1.93	-2.030%	6,569,850	+90.155%
2024-04-03	1.830	1.9700	1.8200	1.97	+5.914%	5,432,960	+86.294%
2024-04-02	1.890	1.9000	1.8300	1.86	-5.102%	7,198,299	+97.312%
2024-04-01	2.040	2.0500	1.9300	1.96	-4.390%	7,168,769	+87.245%
2024-03-28	2.120	2.2000	2.0350	2.05	-4.651%	6,681,986	+79.024%
2024-03-27	2.100	2.1801	2.0101	2.15	+2.871%	14,418,641	+70.698%
2024-03-26	2.220	2.2299	2.0800	2.09	-3.687%	8,677,072	+75.598%
2024-03-25	2.000	2.1800	1.9600	2.17	+8.500%	12,320,575	+69.124%
2024-03-22	2.050	2.0600	1.9500	2.00	-3.382%	9,214,284	+83.500%
2024-03-21	2.180	2.2200	2.0350	2.07	-3.721%	9,744,153	+77.295%
2024-03-20	2.150	2.2000	2.0700	2.15	-2.273%	11,729,651	+70.698%
2024-03-19	2.050	2.2600	2.0100	2.20	-0.452%	14,311,467	+66.818%
2024-03-18	2.450	2.4900	2.1900	2.21	-9.426%	19,693,577	+66.063%
2024-03-15	2.390	2.5600	2.3600	2.44	0.000%	22,937,024	+50.410%
2024-03-14	2.890	2.8900	2.3600	2.44	-0.813%	53,874,404	+50.410%
2024-03-13	2.600	2.6800	2.4000	2.46	+5.579%	41,114,382	+49.187%
2024-03-12	2.440	2.4600	2.2800	2.33	-3.719%	19,024,932	+57.511%
2024-03-11	2.570	2.6200	2.4000	2.42	-5.837%	16,788,661	+51.653%
2024-03-08	2.810	2.9500	2.5200	2.57	-31.649%	39,702,230	+42.802%
2024-03-07	3.860	3.9400	3.5700	3.76	-1.571%	29,583,091	-2.394%
2024-03-06	4.060	4.2694	3.7500	3.82	+1.867%	24,431,637	-3.927%
2024-03-05	4.570	4.6300	3.5400	3.75	-13.395%	37,653,191	-2.133%
2024-03-04	4.100	4.7950	4.0200	4.33	+25.145%	67,504,141	-15.242%
2024-03-01	3.380	4.1800	3.1400	3.46	+2.976%	46,593,292	+6.069%
2024-02-29	3.320	3.5500	3.1500	3.36	+7.006%	18,683,390	+9.226%
2024-02-28	3.670	3.7500	3.0500	3.14	-8.721%	28,385,869	+16.879%
2024-02-27	2.720	3.4700	2.6400	3.44	+38.153%	48,832,297	+6.686%
2024-02-26	1.950	2.4950	1.9200	2.49	+27.692%	15,269,797	+47.390%
2024-02-23	2.070	2.0700	1.9200	1.95	-5.340%	3,410,150	+88.205%
2024-02-22	2.080	2.2000	2.0500	2.06	+6.736%	4,397,155	+78.155%
2024-02-21	2.070	2.0750	1.9000	1.93	-9.390%	4,486,344	+90.155%
2024-02-20	2.170	2.2600	2.0400	2.13	-3.620%	6,310,740	+72.300%
2024-02-16	2.260	2.2700	2.0801	2.21	-1.778%	7,821,199	+66.063%
2024-02-15	2.130	2.3300	1.9400	2.25	+17.801%	13,601,270	+63.111%
2024-02-14	1.870	1.9300	1.8300	1.91	+6.111%	2,141,953	+92.147%
2024-02-13	1.810	1.8800	1.7400	1.80	-8.163%	2,468,037	+103.889%
2024-02-12	1.860	2.0200	1.8500	1.96	+5.946%	4,244,883	+87.245%
2024-02-09	1.730	1.9100	1.7300	1.85	+7.558%	3,897,739	+98.378%
2024-02-08	1.650	1.7500	1.6201	1.72	+3.614%	1,925,693	+113.372%
2024-02-07	1.710	1.7199	1.6500	1.66	-4.598%	1,402,834	+121.084%
2024-02-06	1.600	1.7600	1.5800	1.74	+10.127%	2,288,245	+110.920%
2024-02-05	1.660	1.6900	1.5700	1.58	-3.067%	1,555,140	+132.278%
2024-02-02	1.630	1.6500	1.5700	1.63	-1.212%	1,308,133	+125.153%
2024-02-01	1.650	1.6900	1.5800	1.65	+1.852%	1,583,140	+122.424%
2024-01-31	1.700	1.7308	1.6200	1.62	-5.263%	1,824,398	+126.543%
2024-01-30	1.790	1.8000	1.7000	1.71	-6.557%	1,554,503	+114.620%
2024-01-29	1.820	1.8500	1.7100	1.83	+1.105%	1,759,479	+100.546%
2024-01-26	1.790	1.8800	1.7900	1.81	0.000%	1,365,675	+102.762%
2024-01-25	1.880	1.8800	1.7600	1.81	-2.162%	1,228,752	+102.762%
2024-01-24	1.960	1.9800	1.8400	1.85	-4.639%	1,841,815	+98.378%
2024-01-23	1.960	1.9800	1.8600	1.94	-0.513%	2,382,652	+89.175%
2024-01-22	1.810	1.9500	1.8050	1.95	+10.169%	3,379,538	+88.205%
2024-01-19	1.690	1.7700	1.6200	1.77	+6.627%	2,584,375	+107.345%
2024-01-18	1.820	1.8300	1.6500	1.66	-6.742%	2,594,569	+121.084%
2024-01-17	1.830	1.8550	1.7100	1.78	-3.784%	2,908,507	+106.180%
2024-01-16	1.970	1.9900	1.8400	1.85	-7.500%	2,324,919	+98.378%
2024-01-12	2.000	2.0300	1.9550	2.00	+0.503%	1,504,301	+83.500%
2024-01-11	2.050	2.0500	1.8500	1.99	-3.398%	3,703,662	+84.422%
2024-01-10	2.070	2.1900	2.0301	2.06	+0.980%	3,497,255	+78.155%
2024-01-09	2.220	2.2400	2.0400	2.04	-6.849%	2,937,539	+79.902%
2024-01-08	1.990	2.2200	1.9650	2.19	+12.887%	4,803,476	+67.580%
2024-01-05	1.990	2.0200	1.9050	1.94	-2.513%	1,637,969	+89.175%
2024-01-04	1.920	2.0100	1.8800	1.99	+5.851%	2,324,174	+84.422%
2024-01-03	1.950	1.9500	1.8500	1.88	-6.000%	2,730,460	+95.213%
2024-01-02	2.070	2.1300	1.9700	2.00	-6.542%	4,723,611	+83.500%
2023-12-29	2.330	2.3300	2.1100	2.14	-8.155%	4,008,327	+71.495%
2023-12-28	2.130	2.3500	2.1250	2.33	+10.427%	6,152,651	+57.511%
2023-12-27	2.020	2.1900	1.9700	2.11	+7.107%	4,900,112	+73.934%
2023-12-26	1.870	1.9900	1.8650	1.97	+6.486%	2,676,385	+86.294%
2023-12-22	1.780	1.9200	1.7450	1.85	+6.322%	3,289,649	+98.378%
2023-12-21	1.740	1.7472	1.6700	1.74	+4.192%	1,015,762	+110.920%
2023-12-20	1.770	1.8200	1.6600	1.67	-6.180%	1,838,568	+119.760%
2023-12-19	1.780	1.8700	1.7200	1.78	0.000%	2,195,275	+106.180%
2023-12-18	1.890	1.9500	1.7700	1.78	-7.292%	2,192,323	+106.180%
2023-12-15	1.890	1.9700	1.8800	1.92	+2.128%	2,703,011	+91.146%
2023-12-14	1.890	1.9400	1.8403	1.88	+2.174%	2,754,627	+95.213%
2023-12-13	1.700	1.8400	1.6700	1.84	+10.180%	2,184,860	+99.457%
2023-12-12	1.800	1.8000	1.6511	1.67	-6.704%	1,618,589	+119.760%
2023-12-11	1.770	1.8050	1.7200	1.79	+2.874%	1,700,047	+105.028%
2023-12-08	1.610	1.7600	1.6100	1.74	+6.098%	1,669,305	+110.920%
2023-12-07	1.680	1.6999	1.6200	1.64	-2.381%	1,371,601	+123.780%
2023-12-06	1.730	1.7600	1.6711	1.68	-1.754%	1,104,823	+118.452%
2023-12-05	1.770	1.7950	1.7000	1.71	-3.933%	1,687,306	+114.620%
2023-12-04	1.810	1.8202	1.7500	1.78	-1.111%	1,503,644	+106.180%
2023-12-01	1.710	1.8100	1.6450	1.80	+5.882%	2,483,251	+103.889%
2023-11-30	1.790	1.8200	1.6800	1.70	-6.593%	2,380,702	+115.882%
2023-11-29	1.910	1.9700	1.7900	1.82	-3.704%	2,916,751	+101.648%
2023-11-28	1.890	1.9297	1.8200	1.89	0.000%	1,346,962	+94.180%
2023-11-27	1.880	1.9499	1.8225	1.89	+1.613%	1,597,476	+94.180%
2023-11-24	1.770	1.8850	1.7200	1.86	+5.085%	1,152,400	+97.312%

.dark-mode .nnprbd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nnprbd{ color: #333333; background-color: white; border: 2px solid #333333; }BBAIBigBear.ai Holdings, Inc.stock NYSE

BBAI
BigBear.ai Holdings, Inc.
stock NYSE