5 DAY PERFORMANCE
+11.41%
1 MONTH PERFORMANCE
-14.98%
3 MONTH PERFORMANCE
+33.76%
6 MONTH PERFORMANCE
-26.70%
YEAR-TO-DATE PERFORMANCE
-22.22%
1 YEAR PERFORMANCE
-28.08%
BigBear.ai Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $3.35 | $3.48 (3.88%) | $3.56 | $3.33 | 41.78 M | $1.65 B |
| 06/25/2026 | $3.54 | $3.41 (-3.67%) | $3.57 | $3.36 | 31.98 M | $1.61 B |
| 06/24/2026 | $3.75 | $3.52 (-6.13%) | $3.76 | $3.51 | 44.02 M | $1.67 B |
| 06/23/2026 | $3.77 | $3.77 (0%) | $3.88 | $3.76 | 26.24 M | $1.78 B |
| 06/22/2026 | $3.85 | $3.83 (-0.52%) | $4.00 | $3.77 | 31.03 M | $1.81 B |
| 06/18/2026 | $3.92 | $3.92 (0%) | $3.94 | $3.76 | 34.39 M | $1.85 B |
| 06/17/2026 | $3.90 | $3.88 (-0.51%) | $4.03 | $3.88 | 23.02 M | $1.84 B |
| 06/16/2026 | $3.99 | $3.96 (-0.75%) | $4.11 | $3.86 | 29.11 M | $1.87 B |
| 06/15/2026 | $4.20 | $4.05 (-3.57%) | $4.22 | $4.04 | 30.22 M | $1.92 B |
| 06/12/2026 | $4.14 | $4.02 (-2.9%) | $4.22 | $4.00 | 26.21 M | $1.90 B |
| 06/11/2026 | $3.97 | $4.14 (4.28%) | $4.15 | $3.91 | 30.34 M | $1.96 B |
| 06/10/2026 | $3.94 | $4.02 (2.03%) | $4.19 | $3.92 | 36.64 M | $1.90 B |
| 06/09/2026 | $4.28 | $3.99 (-6.78%) | $4.38 | $3.83 | 43.92 M | $1.89 B |
| 06/08/2026 | $4.32 | $4.31 (-0.23%) | $4.49 | $4.20 | 34.38 M | $2.04 B |
| 06/05/2026 | $4.62 | $4.20 (-9.09%) | $4.67 | $4.11 | 38.12 M | $1.99 B |
| 06/04/2026 | $4.82 | $4.77 (-1.04%) | $4.98 | $4.72 | 42.43 M | $2.26 B |
| 06/03/2026 | $4.98 | $4.83 (-3.01%) | $5.00 | $4.69 | 52.45 M | $2.28 B |
| 06/02/2026 | $5.17 | $5.11 (-1.16%) | $5.21 | $5.01 | 49.92 M | $2.42 B |
| 06/01/2026 | $5.17 | $5.34 (3.29%) | $5.46 | $5.01 | 83.68 M | $2.53 B |
| 05/29/2026 | $5.08 | $5.04 (-0.79%) | $5.16 | $4.71 | 106.67 M | $2.38 B |
| 05/28/2026 | $4.28 | $4.94 (15.42%) | $4.99 | $4.22 | 70.11 M | $2.34 B |
| 05/27/2026 | $4.14 | $4.37 (5.56%) | $4.50 | $4.07 | 60.09 M | $2.07 B |
| 05/26/2026 | $4.24 | $4.18 (-1.42%) | $4.29 | $4.07 | 46.68 M | $1.98 B |
| 05/22/2026 | $4.22 | $4.18 (-0.95%) | $4.59 | $4.11 | 65.60 M | $1.98 B |
| 05/21/2026 | $4.07 | $4.20 (3.19%) | $4.27 | $3.97 | 51.62 M | $1.99 B |
| 05/20/2026 | $3.88 | $4.08 (5.15%) | $4.14 | $3.85 | 37.63 M | $1.93 B |
| 05/19/2026 | $3.85 | $3.84 (-0.26%) | $3.91 | $3.75 | 25.53 M | $1.82 B |
| 05/18/2026 | $4.05 | $3.92 (-3.21%) | $4.05 | $3.81 | 32.51 M | $1.85 B |
| 05/15/2026 | $4.23 | $4.08 (-3.55%) | $4.24 | $4.08 | 33.93 M | $1.93 B |
| 05/14/2026 | $4.18 | $4.38 (4.78%) | $4.38 | $4.12 | 37.57 M | $2.07 B |
| 05/13/2026 | $4.19 | $4.21 (0.48%) | $4.34 | $4.06 | 39.05 M | $1.99 B |
| 05/12/2026 | $4.23 | $4.19 (-0.95%) | $4.31 | $4.06 | 34.88 M | $1.98 B |
| 05/11/2026 | $4.15 | $4.32 (4.1%) | $4.42 | $4.07 | 45.40 M | $2.04 B |
| 05/08/2026 | $4.18 | $4.18 (0%) | $4.20 | $3.97 | 35.19 M | $1.98 B |
| 05/07/2026 | $4.37 | $4.17 (-4.58%) | $4.39 | $4.10 | 39.11 M | $1.97 B |
| 05/06/2026 | $4.08 | $4.37 (7.11%) | $4.46 | $3.99 | 66.21 M | $2.07 B |
| 05/05/2026 | $4.18 | $4.14 (-0.96%) | $4.18 | $3.98 | 43.40 M | $1.96 B |
| 05/04/2026 | $4.14 | $4.17 (0.72%) | $4.35 | $4.14 | 47.05 M | $1.97 B |
| 05/01/2026 | $3.99 | $4.14 (3.76%) | $4.17 | $3.87 | 40.87 M | $1.96 B |
| 04/30/2026 | $3.76 | $3.98 (5.85%) | $4.03 | $3.73 | 38.29 M | $1.88 B |
| 04/29/2026 | $4.21 | $3.82 (-9.26%) | $4.22 | $3.78 | 57.44 M | $1.81 B |
| 04/28/2026 | $3.70 | $4.12 (11.35%) | $4.16 | $3.64 | 70.14 M | $1.95 B |
| 04/27/2026 | $3.68 | $3.73 (1.36%) | $3.81 | $3.64 | 21.90 M | $1.76 B |
| 04/24/2026 | $3.79 | $3.70 (-2.37%) | $3.82 | $3.61 | 21.84 M | $1.75 B |
| 04/23/2026 | $3.90 | $3.73 (-4.36%) | $3.93 | $3.64 | 33.03 M | $1.76 B |
| 04/22/2026 | $3.88 | $3.99 (2.84%) | $4.05 | $3.79 | 36.82 M | $1.89 B |
| 04/21/2026 | $3.90 | $3.79 (-2.82%) | $4.07 | $3.77 | 39.35 M | $1.79 B |
| 04/20/2026 | $3.75 | $3.84 (2.4%) | $3.86 | $3.70 | 26.05 M | $1.82 B |
| 04/17/2026 | $3.89 | $3.85 (-1.03%) | $4.13 | $3.83 | 46.29 M | $1.82 B |
| 04/16/2026 | $3.93 | $3.75 (-4.58%) | $3.95 | $3.71 | 37.14 M | $1.77 B |
| 04/15/2026 | $3.56 | $3.79 (6.46%) | $3.81 | $3.55 | 39.18 M | $1.79 B |
| 04/14/2026 | $3.51 | $3.52 (0.28%) | $3.62 | $3.47 | 24.23 M | $1.67 B |
| 04/13/2026 | $3.27 | $3.35 (2.45%) | $3.40 | $3.21 | 19.07 M | $1.58 B |
| 04/10/2026 | $3.32 | $3.32 (0%) | $3.40 | $3.27 | 18.23 M | $1.57 B |
| 04/09/2026 | $3.42 | $3.29 (-3.8%) | $3.48 | $3.28 | 22.22 M | $1.56 B |
| 04/08/2026 | $3.77 | $3.49 (-7.43%) | $3.79 | $3.43 | 24.47 M | $1.65 B |
| 04/07/2026 | $3.47 | $3.45 (-0.58%) | $3.51 | $3.35 | 19.83 M | $1.63 B |
| 04/06/2026 | $3.50 | $3.51 (0.29%) | $3.65 | $3.50 | 17.97 M | $1.66 B |
| 04/02/2026 | $3.31 | $3.58 (8.32%) | $3.61 | $3.28 | 23.15 M | $1.69 B |
| 04/01/2026 | $3.54 | $3.42 (-3.39%) | $3.63 | $3.40 | 30.69 M | $1.62 B |
| 03/31/2026 | $3.14 | $3.52 (12.1%) | $3.56 | $3.14 | 34.07 M | $1.67 B |
| 03/30/2026 | $3.15 | $3.04 (-3.49%) | $3.20 | $3.01 | 32.51 M | $1.44 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.
