5 DAY PERFORMANCE
+58.49%
1 MONTH PERFORMANCE
+48.41%
3 MONTH PERFORMANCE
+26.51%
6 MONTH PERFORMANCE
+27.66%
YEAR-TO-DATE PERFORMANCE
-22.22%
1 YEAR PERFORMANCE
-43.93%
BigBear.ai Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $2.44 | $2.39 (-2.05%) | $2.47 | $2.37 | 10.38 M | $1.15 B |
| 10/08/2026 | $2.48 | $2.42 (-2.42%) | $2.49 | $2.34 | 24.98 M | $1.16 B |
| 10/07/2026 | $2.55 | $2.51 (-1.57%) | $2.55 | $2.48 | 19.38 M | $1.20 B |
| 10/06/2026 | $2.65 | $2.58 (-2.64%) | $2.67 | $2.56 | 14.81 M | $1.24 B |
| 10/05/2026 | $2.65 | $2.61 (-1.51%) | $2.66 | $2.57 | 15.66 M | $1.25 B |
| 10/02/2026 | $2.82 | $2.65 (-6.03%) | $2.83 | $2.58 | 25.27 M | $1.27 B |
| 10/01/2026 | $2.67 | $2.74 (2.62%) | $2.86 | $2.63 | 22.38 M | $1.31 B |
| 09/30/2026 | $2.69 | $2.65 (-1.49%) | $2.78 | $2.65 | 11.74 M | $1.27 B |
| 09/29/2026 | $2.70 | $2.65 (-1.85%) | $2.71 | $2.64 | 9.73 M | $1.27 B |
| 09/28/2026 | $2.75 | $2.66 (-3.27%) | $2.77 | $2.66 | 12.74 M | $1.27 B |
| 09/25/2026 | $2.84 | $2.80 (-1.41%) | $2.85 | $2.76 | 10.72 M | $1.34 B |
| 09/24/2026 | $2.80 | $2.80 (0%) | $2.83 | $2.70 | 17.51 M | $1.34 B |
| 09/23/2026 | $2.88 | $2.84 (-1.39%) | $2.90 | $2.84 | 11.84 M | $1.36 B |
| 09/22/2026 | $2.95 | $2.89 (-2.03%) | $2.95 | $2.86 | 11.48 M | $1.38 B |
| 09/21/2026 | $2.87 | $2.90 (1.05%) | $2.92 | $2.83 | 13.79 M | $1.39 B |
| 09/18/2026 | $2.89 | $2.80 (-3.11%) | $2.92 | $2.76 | 20.37 M | $1.34 B |
| 09/17/2026 | $2.80 | $2.84 (1.43%) | $2.87 | $2.77 | 14.41 M | $1.36 B |
| 09/16/2026 | $2.82 | $2.73 (-3.19%) | $2.85 | $2.70 | 16.23 M | $1.31 B |
| 09/15/2026 | $2.83 | $2.82 (-0.35%) | $2.88 | $2.73 | 21.66 M | $1.35 B |
| 09/14/2026 | $2.80 | $2.88 (2.86%) | $2.94 | $2.79 | 14.22 M | $1.38 B |
| 09/11/2026 | $2.84 | $2.87 (1.06%) | $2.92 | $2.81 | 16.13 M | $1.38 B |
| 09/10/2026 | $2.78 | $2.82 (1.44%) | $2.87 | $2.75 | 16.85 M | $1.35 B |
| 09/09/2026 | $2.93 | $2.83 (-3.41%) | $2.94 | $2.82 | 12.16 M | $1.36 B |
| 09/08/2026 | $2.93 | $2.92 (-0.34%) | $2.98 | $2.88 | 15.09 M | $1.40 B |
| 09/04/2026 | $2.96 | $2.92 (-1.35%) | $3.00 | $2.92 | 10.27 M | $1.40 B |
| 09/03/2026 | $3.01 | $2.98 (-1%) | $3.06 | $2.94 | 12.80 M | $1.43 B |
| 09/02/2026 | $2.93 | $2.95 (0.68%) | $3.02 | $2.93 | 14.11 M | $1.41 B |
| 09/01/2026 | $3.04 | $2.95 (-2.96%) | $3.04 | $2.93 | 17.10 M | $1.41 B |
| 08/31/2026 | $3.02 | $3.13 (3.64%) | $3.14 | $3.02 | 19.62 M | $1.50 B |
| 08/28/2026 | $3.15 | $3.05 (-3.17%) | $3.22 | $3.04 | 16.46 M | $1.46 B |
| 08/27/2026 | $3.12 | $3.19 (2.24%) | $3.28 | $3.07 | 25.77 M | $1.53 B |
| 08/26/2026 | $3.06 | $3.05 (-0.33%) | $3.15 | $3.03 | 12.26 M | $1.46 B |
| 08/25/2026 | $3.13 | $3.09 (-1.28%) | $3.15 | $3.06 | 11.61 M | $1.48 B |
| 08/24/2026 | $3.15 | $3.07 (-2.54%) | $3.16 | $3.07 | 17.49 M | $1.47 B |
| 08/21/2026 | $3.15 | $3.22 (2.22%) | $3.25 | $3.13 | 20.01 M | $1.54 B |
| 08/20/2026 | $3.16 | $3.07 (-2.85%) | $3.18 | $3.03 | 18.06 M | $1.47 B |
| 08/19/2026 | $3.14 | $3.17 (0.96%) | $3.20 | $3.05 | 19.94 M | $1.52 B |
| 08/18/2026 | $3.11 | $3.12 (0.32%) | $3.23 | $3.08 | 19.69 M | $1.49 B |
| 08/17/2026 | $3.24 | $3.21 (-0.93%) | $3.26 | $3.16 | 17.78 M | $1.54 B |
| 08/14/2026 | $3.38 | $3.27 (-3.25%) | $3.41 | $3.24 | 14.44 M | $1.57 B |
| 08/13/2026 | $3.25 | $3.34 (2.77%) | $3.36 | $3.21 | 18.62 M | $1.60 B |
| 08/12/2026 | $3.36 | $3.26 (-2.98%) | $3.38 | $3.23 | 15.80 M | $1.56 B |
| 08/11/2026 | $3.26 | $3.33 (2.15%) | $3.35 | $3.20 | 18.15 M | $1.60 B |
| 08/10/2026 | $3.24 | $3.23 (-0.31%) | $3.27 | $3.16 | 17.07 M | $1.55 B |
| 08/07/2026 | $3.09 | $3.27 (5.83%) | $3.28 | $3.05 | 33.32 M | $1.57 B |
| 08/06/2026 | $2.97 | $3.01 (1.35%) | $3.06 | $2.95 | 24.65 M | $1.44 B |
| 08/05/2026 | $3.14 | $3.03 (-3.5%) | $3.15 | $2.98 | 18.62 M | $1.45 B |
| 08/04/2026 | $2.92 | $3.15 (7.88%) | $3.20 | $2.90 | 42.56 M | $1.51 B |
| 08/03/2026 | $2.74 | $2.86 (4.38%) | $2.91 | $2.68 | 25.54 M | $1.37 B |
| 07/31/2026 | $2.80 | $2.79 (-0.36%) | $3.00 | $2.67 | 39.51 M | $1.34 B |
| 07/30/2026 | $2.61 | $2.83 (8.43%) | $2.85 | $2.61 | 30.89 M | $1.36 B |
| 07/29/2026 | $2.75 | $2.59 (-5.82%) | $2.78 | $2.59 | 25.00 M | $1.24 B |
| 07/28/2026 | $2.78 | $2.76 (-0.72%) | $2.87 | $2.67 | 24.42 M | $1.32 B |
| 07/27/2026 | $2.86 | $2.83 (-1.05%) | $2.91 | $2.78 | 26.90 M | $1.36 B |
| 07/24/2026 | $2.85 | $2.76 (-3.16%) | $2.87 | $2.73 | 20.09 M | $1.31 B |
| 07/23/2026 | $2.84 | $2.85 (0.35%) | $2.98 | $2.82 | 20.77 M | $1.35 B |
| 07/22/2026 | $2.93 | $2.88 (-1.71%) | $2.99 | $2.84 | 21.85 M | $1.36 B |
| 07/21/2026 | $2.86 | $2.94 (2.8%) | $2.99 | $2.86 | 16.89 M | $1.39 B |
| 07/20/2026 | $2.85 | $2.82 (-1.05%) | $2.89 | $2.77 | 22.15 M | $1.33 B |
| 07/17/2026 | $2.83 | $2.84 (0.35%) | $2.92 | $2.79 | 27.45 M | $1.34 B |
| 07/16/2026 | $3.11 | $2.92 (-6.11%) | $3.13 | $2.91 | 35.90 M | $1.38 B |
| 07/15/2026 | $3.16 | $3.14 (-0.63%) | $3.28 | $3.10 | 23.80 M | $1.49 B |
| 07/14/2026 | $3.07 | $3.10 (0.98%) | $3.17 | $3.04 | 21.34 M | $1.47 B |
| 07/13/2026 | $3.27 | $3.09 (-5.5%) | $3.29 | $3.05 | 33.16 M | $1.46 B |
| 07/10/2026 | $3.39 | $3.27 (-3.54%) | $3.43 | $3.24 | 23.13 M | $1.55 B |
| 07/09/2026 | $3.29 | $3.32 (0.91%) | $3.37 | $3.24 | 20.52 M | $1.57 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
