5 DAY PERFORMANCE
+5.35%
1 MONTH PERFORMANCE
+25.83%
3 MONTH PERFORMANCE
+51.90%
6 MONTH PERFORMANCE
+90.58%
YEAR-TO-DATE PERFORMANCE
+61.46%
1 YEAR PERFORMANCE
+131.03%
BigBear.ai Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $6.44 | $6.71 (4.19%) | $6.72 | $6.35 | 94.92 M | $2.15 B |
| 12/08/2025 | $7.00 | $6.56 (-6.29%) | $7.01 | $6.41 | 103.32 M | $2.10 B |
| 12/05/2025 | $6.84 | $6.82 (-0.29%) | $7.04 | $6.54 | 113.41 M | $2.19 B |
| 12/04/2025 | $6.10 | $7.02 (15.08%) | $7.18 | $6.05 | 170.69 M | $2.25 B |
| 12/03/2025 | $5.80 | $6.10 (5.17%) | $6.12 | $5.62 | 80.15 M | $1.96 B |
| 12/02/2025 | $6.09 | $5.79 (-4.93%) | $6.16 | $5.78 | 59.96 M | $1.86 B |
| 12/01/2025 | $6.14 | $6.05 (-1.47%) | $6.23 | $5.98 | 73.02 M | $1.94 B |
| 11/28/2025 | $6.07 | $6.34 (4.45%) | $6.44 | $6.04 | 71.67 M | $2.03 B |
| 11/26/2025 | $6.27 | $6.02 (-3.99%) | $6.30 | $5.99 | 87.74 M | $1.93 B |
| 11/25/2025 | $6.13 | $6.19 (0.98%) | $6.22 | $5.90 | 85.03 M | $1.98 B |
| 11/24/2025 | $5.54 | $6.27 (13.18%) | $6.28 | $5.50 | 99.68 M | $2.01 B |
| 11/21/2025 | $5.55 | $5.40 (-2.7%) | $5.67 | $5.03 | 97.37 M | $1.73 B |
| 11/20/2025 | $6.15 | $5.51 (-10.41%) | $6.49 | $5.49 | 96.22 M | $1.77 B |
| 11/19/2025 | $5.90 | $5.84 (-1.02%) | $6.11 | $5.71 | 90.46 M | $1.87 B |
| 11/18/2025 | $5.53 | $5.98 (8.14%) | $6.21 | $5.43 | 107.59 M | $1.92 B |
| 11/17/2025 | $5.96 | $5.57 (-6.54%) | $6.04 | $5.38 | 84.91 M | $1.79 B |
| 11/14/2025 | $6.10 | $6.06 (-0.66%) | $6.60 | $6.02 | 90.75 M | $1.94 B |
| 11/13/2025 | $7.00 | $6.34 (-9.43%) | $7.05 | $6.14 | 97.61 M | $2.03 B |
| 11/12/2025 | $6.40 | $7.17 (12.03%) | $7.40 | $6.32 | 187.27 M | $2.30 B |
| 11/11/2025 | $6.96 | $6.06 (-12.93%) | $6.99 | $6.01 | 157.70 M | $1.94 B |
| 11/10/2025 | $5.94 | $5.71 (-3.87%) | $5.96 | $5.58 | 86.38 M | $1.83 B |
| 11/07/2025 | $5.44 | $5.68 (4.41%) | $5.72 | $5.29 | 78.57 M | $1.82 B |
| 11/06/2025 | $6.06 | $5.66 (-6.6%) | $6.08 | $5.57 | 65.58 M | $1.81 B |
| 11/05/2025 | $5.84 | $6.13 (4.97%) | $6.21 | $5.75 | 67.77 M | $1.97 B |
| 11/04/2025 | $5.90 | $5.73 (-2.88%) | $6.14 | $5.70 | 54.61 M | $1.84 B |
| 11/03/2025 | $6.90 | $6.30 (-8.7%) | $6.92 | $6.23 | 91.00 M | $2.02 B |
| 10/31/2025 | $6.78 | $6.92 (2.06%) | $6.95 | $6.61 | 86.74 M | $2.22 B |
| 10/30/2025 | $6.69 | $6.74 (0.75%) | $6.93 | $6.55 | 90.21 M | $2.16 B |
| 10/29/2025 | $6.80 | $6.90 (1.47%) | $7.07 | $6.61 | 124.26 M | $2.21 B |
| 10/28/2025 | $7.05 | $6.78 (-3.83%) | $7.27 | $6.75 | 357.61 M | $2.17 B |
| 10/27/2025 | $7.19 | $7.10 (-1.25%) | $7.32 | $6.87 | 352.54 M | $2.28 B |
| 10/24/2025 | $7.10 | $7.05 (-0.7%) | $7.33 | $7.02 | 293.44 M | $2.26 B |
| 10/23/2025 | $6.70 | $6.78 (1.19%) | $6.90 | $6.56 | 114.36 M | $2.17 B |
| 10/22/2025 | $6.81 | $6.61 (-2.94%) | $7.00 | $6.40 | 148.11 M | $2.12 B |
| 10/21/2025 | $7.37 | $7.08 (-3.93%) | $7.50 | $6.92 | 128.26 M | $2.27 B |
| 10/20/2025 | $7.64 | $7.46 (-2.36%) | $7.83 | $7.34 | 163.80 M | $2.39 B |
| 10/17/2025 | $7.50 | $7.42 (-1.07%) | $7.73 | $7.10 | 127.41 M | $2.38 B |
| 10/16/2025 | $8.60 | $7.70 (-10.47%) | $8.68 | $7.65 | 96.10 M | $2.47 B |
| 10/15/2025 | $9.11 | $8.52 (-6.48%) | $9.27 | $8.00 | 132.03 M | $2.73 B |
| 10/14/2025 | $8.87 | $8.91 (0.45%) | $9.39 | $8.41 | 176.51 M | $2.86 B |
| 10/13/2025 | $7.60 | $8.81 (15.92%) | $9.20 | $7.55 | 211.83 M | $2.82 B |
| 10/10/2025 | $7.56 | $7.22 (-4.5%) | $8.80 | $7.20 | 236.91 M | $2.31 B |
| 10/09/2025 | $7.29 | $7.49 (2.74%) | $7.56 | $7.11 | 153.46 M | $2.40 B |
| 10/08/2025 | $7.54 | $7.29 (-3.32%) | $7.77 | $7.09 | 120.25 M | $2.34 B |
| 10/07/2025 | $7.75 | $7.44 (-4%) | $7.80 | $7.12 | 94.52 M | $2.39 B |
| 10/06/2025 | $7.24 | $7.69 (6.22%) | $7.87 | $7.22 | 130.41 M | $2.47 B |
| 10/03/2025 | $7.33 | $7.19 (-1.91%) | $7.37 | $6.90 | 87.62 M | $2.31 B |
| 10/02/2025 | $7.12 | $7.27 (2.11%) | $7.36 | $6.96 | 94.54 M | $2.33 B |
| 10/01/2025 | $6.55 | $6.98 (6.56%) | $7.06 | $6.39 | 91.12 M | $2.24 B |
| 09/30/2025 | $6.40 | $6.52 (1.87%) | $6.69 | $6.33 | 67.86 M | $2.09 B |
| 09/29/2025 | $6.87 | $6.46 (-5.97%) | $6.99 | $6.44 | 73.59 M | $2.07 B |
| 09/26/2025 | $7.16 | $6.73 (-6.01%) | $7.19 | $6.56 | 70.83 M | $2.16 B |
| 09/25/2025 | $7.09 | $7.14 (0.71%) | $7.36 | $6.77 | 101.00 M | $2.29 B |
| 09/24/2025 | $8.04 | $7.59 (-5.6%) | $8.14 | $7.54 | 133.64 M | $2.43 B |
| 09/23/2025 | $7.37 | $7.99 (8.41%) | $8.48 | $7.21 | 233.58 M | $2.56 B |
| 09/22/2025 | $6.78 | $7.08 (4.42%) | $7.21 | $6.31 | 134.59 M | $2.27 B |
| 09/19/2025 | $6.31 | $6.85 (8.56%) | $6.94 | $6.28 | 156.95 M | $2.20 B |
| 09/18/2025 | $6.24 | $6.28 (0.64%) | $6.43 | $6.02 | 121.51 M | $2.01 B |
| 09/17/2025 | $5.81 | $6.02 (3.61%) | $6.17 | $5.61 | 148.13 M | $1.93 B |
| 09/16/2025 | $5.34 | $5.94 (11.24%) | $6.00 | $5.33 | 213.08 M | $1.90 B |
| 09/15/2025 | $5.18 | $5.09 (-1.74%) | $5.33 | $5.02 | 92.02 M | $1.63 B |
| 09/12/2025 | $5.19 | $5.06 (-2.5%) | $5.38 | $4.97 | 118.70 M | $1.62 B |
| 09/11/2025 | $4.73 | $4.87 (2.96%) | $5.09 | $4.70 | 61.59 M | $1.56 B |
| 09/10/2025 | $4.87 | $4.73 (-2.87%) | $4.92 | $4.65 | 49.36 M | $1.52 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.
