5 DAY PERFORMANCE
+28.74%
1 MONTH PERFORMANCE
-55.85%
3 MONTH PERFORMANCE
+61.65%
6 MONTH PERFORMANCE
+177.42%
YEAR-TO-DATE PERFORMANCE
-3.37%
1 YEAR PERFORMANCE
+84.55%
BigBear.ai Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.38 | $3.27 (-3.25%) | $3.47 | $3.14 | 47.37 M | $809.38 M |
| 03/11/2025 | $3.03 | $3.18 (4.95%) | $3.24 | $2.93 | 42.52 M | $796.83 M |
| 03/10/2025 | $3.48 | $3.14 (-9.77%) | $3.57 | $3.05 | 62.43 M | $786.81 M |
| 03/07/2025 | $3.53 | $3.34 (-5.38%) | $3.54 | $3.13 | 78.65 M | $836.92 M |
| 03/06/2025 | $4.49 | $4.20 (-6.46%) | $4.54 | $4.10 | 55.74 M | $1.05 B |
| 03/05/2025 | $4.73 | $4.80 (1.48%) | $4.80 | $4.45 | 44.05 M | $1.20 B |
| 03/04/2025 | $4.52 | $4.71 (4.2%) | $5.00 | $4.39 | 48.71 M | $1.18 B |
| 03/03/2025 | $5.49 | $4.76 (-13.3%) | $5.65 | $4.69 | 56.29 M | $1.19 B |
| 02/28/2025 | $4.99 | $5.16 (3.41%) | $5.34 | $4.80 | 44.21 M | $1.29 B |
| 02/27/2025 | $5.91 | $5.12 (-13.37%) | $6.03 | $5.06 | 39.24 M | $1.28 B |
| 02/26/2025 | $5.91 | $5.69 (-3.72%) | $6.26 | $5.53 | 39.56 M | $1.43 B |
| 02/25/2025 | $5.78 | $5.60 (-3.11%) | $6.17 | $5.25 | 43.42 M | $1.40 B |
| 02/24/2025 | $6.72 | $5.94 (-11.61%) | $6.74 | $5.88 | 43.32 M | $1.49 B |
| 02/21/2025 | $7.75 | $6.79 (-12.39%) | $7.88 | $6.70 | 41.46 M | $1.70 B |
| 02/20/2025 | $7.31 | $7.51 (2.74%) | $7.65 | $6.73 | 55.55 M | $1.88 B |
| 02/19/2025 | $8.30 | $7.87 (-5.18%) | $8.48 | $7.68 | 65.28 M | $1.97 B |
| 02/18/2025 | $9.00 | $8.42 (-6.44%) | $9.45 | $8.27 | 59.37 M | $2.11 B |
| 02/14/2025 | $9.39 | $9.02 (-3.94%) | $9.58 | $8.56 | 84.26 M | $2.26 B |
| 02/13/2025 | $10.28 | $9.78 (-4.86%) | $10.36 | $9.06 | 126.71 M | $2.45 B |
| 02/12/2025 | $7.70 | $9.74 (26.49%) | $9.93 | $7.55 | 153.71 M | $2.44 B |
| 02/11/2025 | $8.47 | $8.00 (-5.55%) | $9.41 | $7.87 | 119.09 M | $2.00 B |
| 02/10/2025 | $9.43 | $8.72 (-7.53%) | $9.70 | $8.20 | 187.53 M | $2.19 B |
| 02/07/2025 | $6.77 | $8.59 (26.88%) | $9.31 | $6.52 | 231.27 M | $2.15 B |
| 02/06/2025 | $7.48 | $6.77 (-9.49%) | $7.82 | $6.67 | 165.87 M | $1.70 B |
| 02/05/2025 | $5.50 | $7.11 (29.27%) | $7.54 | $5.36 | 269.64 M | $1.78 B |
| 02/04/2025 | $4.50 | $4.91 (9.11%) | $5.07 | $4.46 | 68.49 M | $1.23 B |
| 02/03/2025 | $3.83 | $4.23 (10.44%) | $4.40 | $3.78 | 26.53 M | $1.06 B |
| 01/31/2025 | $4.25 | $4.24 (-0.24%) | $4.53 | $4.12 | 41.01 M | $1.06 B |
| 01/30/2025 | $3.85 | $4.12 (7.01%) | $4.30 | $3.85 | 46.16 M | $1.03 B |
| 01/29/2025 | $3.70 | $3.64 (-1.62%) | $3.81 | $3.52 | 14.85 M | $912.10 M |
| 01/28/2025 | $3.82 | $3.70 (-3.14%) | $3.87 | $3.55 | 19.34 M | $927.13 M |
| 01/27/2025 | $3.78 | $3.68 (-2.65%) | $3.97 | $3.50 | 25.34 M | $922.12 M |
| 01/24/2025 | $4.25 | $4.13 (-2.82%) | $4.59 | $4.12 | 29.62 M | $1.03 B |
| 01/23/2025 | $4.30 | $4.22 (-1.86%) | $4.44 | $4.10 | 24.69 M | $1.06 B |
| 01/22/2025 | $4.60 | $4.44 (-3.48%) | $4.82 | $4.34 | 40.33 M | $1.11 B |
| 01/21/2025 | $3.94 | $4.41 (11.93%) | $4.51 | $3.93 | 42.93 M | $1.11 B |
| 01/17/2025 | $4.26 | $3.92 (-7.98%) | $4.40 | $3.91 | 37.86 M | $982.26 M |
| 01/16/2025 | $3.73 | $4.15 (11.26%) | $4.17 | $3.57 | 58.47 M | $1.04 B |
| 01/15/2025 | $3.40 | $3.39 (-0.29%) | $3.53 | $3.26 | 27.00 M | $849.45 M |
| 01/14/2025 | $3.17 | $3.18 (0.32%) | $3.31 | $3.05 | 19.84 M | $796.83 M |
| 01/13/2025 | $3.00 | $2.98 (-0.67%) | $3.13 | $2.85 | 23.90 M | $746.72 M |
| 01/10/2025 | $3.34 | $3.24 (-2.99%) | $3.42 | $3.18 | 22.95 M | $811.87 M |
| 01/08/2025 | $3.72 | $3.32 (-10.75%) | $3.87 | $3.19 | 48.27 M | $831.91 M |
| 01/07/2025 | $4.31 | $3.96 (-8.12%) | $4.37 | $3.91 | 33.67 M | $992.28 M |
| 01/06/2025 | $4.50 | $4.30 (-4.44%) | $4.79 | $4.29 | 42.66 M | $1.08 B |
| 01/03/2025 | $4.08 | $4.53 (11.03%) | $4.56 | $3.97 | 48.93 M | $1.14 B |
| 01/02/2025 | $4.59 | $4.11 (-10.46%) | $4.64 | $4.05 | 40.86 M | $1.03 B |
| 12/31/2024 | $5.12 | $4.45 (-13.09%) | $5.20 | $4.21 | 66.35 M | $1.12 B |
| 12/30/2024 | $4.10 | $4.81 (17.32%) | $5.08 | $4.08 | 76.09 M | $1.21 B |
| 12/27/2024 | $4.50 | $4.21 (-6.44%) | $4.61 | $3.84 | 67.36 M | $1.05 B |
| 12/26/2024 | $3.94 | $4.45 (12.94%) | $4.73 | $3.80 | 112.20 M | $1.12 B |
| 12/24/2024 | $3.22 | $3.73 (15.84%) | $3.75 | $3.12 | 49.68 M | $934.65 M |
| 12/23/2024 | $3.20 | $3.19 (-0.31%) | $3.50 | $3.03 | 51.72 M | $799.34 M |
| 12/20/2024 | $2.73 | $3.11 (13.92%) | $3.15 | $2.67 | 39.74 M | $779.29 M |
| 12/19/2024 | $3.42 | $2.82 (-17.54%) | $3.71 | $2.80 | 80.46 M | $706.62 M |
| 12/18/2024 | $3.43 | $3.13 (-8.75%) | $3.82 | $2.99 | 71.58 M | $784.30 M |
| 12/17/2024 | $3.18 | $3.40 (6.92%) | $3.45 | $2.95 | 63.49 M | $851.96 M |
| 12/16/2024 | $2.60 | $2.99 (15%) | $3.18 | $2.55 | 69.81 M | $749.22 M |
| 12/13/2024 | $2.62 | $2.52 (-3.82%) | $2.70 | $2.42 | 31.40 M | $631.45 M |
| 12/12/2024 | $2.94 | $2.66 (-9.52%) | $2.94 | $2.52 | 41.31 M | $666.53 M |
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.
