5 DAY PERFORMANCE
+0.48%
1 MONTH PERFORMANCE
+25.37%
3 MONTH PERFORMANCE
+2.94%
6 MONTH PERFORMANCE
-33.75%
YEAR-TO-DATE PERFORMANCE
-22.22%
1 YEAR PERFORMANCE
+17.98%
BigBear.ai Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $4.20 | $4.29 (2.14%) | $4.34 | $4.06 | 28.67 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 | $3.74 | 38.29 M | $1.43 B |
| 04/29/2026 | $4.21 | $3.82 (-9.26%) | $4.22 | $3.78 | 57.44 M | $1.37 B |
| 04/28/2026 | $3.70 | $4.12 (11.35%) | $4.16 | $3.65 | 70.14 M | $1.48 B |
| 04/27/2026 | $3.68 | $3.73 (1.36%) | $3.81 | $3.64 | 21.90 M | $1.34 B |
| 04/24/2026 | $3.79 | $3.70 (-2.37%) | $3.82 | $3.61 | 21.84 M | $1.33 B |
| 04/23/2026 | $3.90 | $3.73 (-4.36%) | $3.93 | $3.64 | 33.03 M | $1.34 B |
| 04/22/2026 | $3.88 | $3.99 (2.84%) | $4.05 | $3.79 | 36.82 M | $1.43 B |
| 04/21/2026 | $3.90 | $3.79 (-2.82%) | $4.07 | $3.77 | 39.35 M | $1.36 B |
| 04/20/2026 | $3.75 | $3.84 (2.4%) | $3.86 | $3.70 | 26.05 M | $1.38 B |
| 04/17/2026 | $3.89 | $3.85 (-1.03%) | $4.13 | $3.83 | 46.29 M | $1.38 B |
| 04/16/2026 | $3.93 | $3.75 (-4.58%) | $3.95 | $3.71 | 37.14 M | $1.35 B |
| 04/15/2026 | $3.56 | $3.79 (6.46%) | $3.81 | $3.55 | 39.18 M | $1.36 B |
| 04/14/2026 | $3.51 | $3.52 (0.28%) | $3.62 | $3.47 | 24.23 M | $1.26 B |
| 04/13/2026 | $3.27 | $3.35 (2.45%) | $3.40 | $3.21 | 19.07 M | $1.20 B |
| 04/10/2026 | $3.32 | $3.32 (0%) | $3.40 | $3.27 | 18.23 M | $1.19 B |
| 04/09/2026 | $3.42 | $3.29 (-3.8%) | $3.48 | $3.28 | 22.22 M | $1.18 B |
| 04/08/2026 | $3.77 | $3.49 (-7.43%) | $3.79 | $3.43 | 24.47 M | $1.25 B |
| 04/07/2026 | $3.47 | $3.45 (-0.58%) | $3.51 | $3.35 | 19.83 M | $1.24 B |
| 04/06/2026 | $3.50 | $3.51 (0.29%) | $3.65 | $3.50 | 17.97 M | $1.26 B |
| 04/02/2026 | $3.31 | $3.58 (8.16%) | $3.61 | $3.28 | 23.15 M | $1.28 B |
| 04/01/2026 | $3.54 | $3.42 (-3.39%) | $3.63 | $3.40 | 30.69 M | $1.23 B |
| 03/31/2026 | $3.14 | $3.52 (12.1%) | $3.56 | $3.14 | 34.07 M | $1.26 B |
| 03/30/2026 | $3.15 | $3.04 (-3.49%) | $3.20 | $3.01 | 32.51 M | $1.09 B |
| 03/27/2026 | $3.25 | $3.14 (-3.38%) | $3.29 | $3.13 | 25.30 M | $1.13 B |
| 03/26/2026 | $3.49 | $3.32 (-4.87%) | $3.55 | $3.31 | 24.17 M | $1.19 B |
| 03/25/2026 | $3.64 | $3.56 (-2.2%) | $3.70 | $3.45 | 30.37 M | $1.28 B |
| 03/24/2026 | $3.62 | $3.54 (-2.21%) | $3.69 | $3.49 | 25.86 M | $1.27 B |
| 03/23/2026 | $3.61 | $3.68 (1.94%) | $3.77 | $3.57 | 27.68 M | $1.32 B |
| 03/20/2026 | $3.68 | $3.58 (-2.72%) | $3.69 | $3.50 | 32.55 M | $1.28 B |
| 03/19/2026 | $3.71 | $3.73 (0.54%) | $3.83 | $3.62 | 25.90 M | $1.34 B |
| 03/18/2026 | $3.95 | $3.80 (-3.8%) | $3.97 | $3.80 | 29.94 M | $1.36 B |
| 03/17/2026 | $3.95 | $3.96 (0.25%) | $4.10 | $3.94 | 32.34 M | $1.42 B |
| 03/16/2026 | $4.00 | $3.95 (-1.25%) | $4.10 | $3.90 | 44.88 M | $1.42 B |
| 03/13/2026 | $4.08 | $3.94 (-3.43%) | $4.19 | $3.90 | 36.66 M | $1.41 B |
| 03/12/2026 | $4.07 | $4.03 (-0.98%) | $4.20 | $4.01 | 34.75 M | $1.45 B |
| 03/11/2026 | $4.09 | $4.14 (1.22%) | $4.27 | $4.05 | 42.06 M | $1.49 B |
| 03/10/2026 | $4.26 | $4.07 (-4.46%) | $4.29 | $4.01 | 29.12 M | $1.46 B |
| 03/09/2026 | $4.16 | $4.20 (0.96%) | $4.26 | $3.97 | 37.10 M | $1.51 B |
| 03/06/2026 | $3.98 | $4.25 (6.78%) | $4.42 | $3.97 | 69.60 M | $1.52 B |
| 03/05/2026 | $3.77 | $4.04 (7.16%) | $4.05 | $3.73 | 54.22 M | $1.45 B |
| 03/04/2026 | $3.85 | $3.83 (-0.52%) | $3.96 | $3.76 | 32.16 M | $1.37 B |
| 03/03/2026 | $3.93 | $3.80 (-3.31%) | $4.02 | $3.70 | 52.13 M | $1.36 B |
| 03/02/2026 | $3.80 | $4.10 (7.89%) | $4.18 | $3.78 | 53.00 M | $1.47 B |
| 02/27/2026 | $4.00 | $3.96 (-1%) | $4.03 | $3.83 | 30.27 M | $1.42 B |
| 02/26/2026 | $3.96 | $4.15 (4.8%) | $4.15 | $3.93 | 40.35 M | $1.49 B |
| 02/25/2026 | $3.97 | $3.93 (-1.01%) | $4.06 | $3.88 | 26.87 M | $1.56 B |
| 02/24/2026 | $3.70 | $3.90 (5.41%) | $3.97 | $3.69 | 36.60 M | $1.55 B |
| 02/23/2026 | $3.80 | $3.71 (-2.37%) | $3.91 | $3.67 | 37.27 M | $1.47 B |
| 02/20/2026 | $4.11 | $3.86 (-6.08%) | $4.27 | $3.82 | 39.98 M | $1.53 B |
| 02/19/2026 | $4.01 | $4.19 (4.49%) | $4.20 | $3.96 | 36.35 M | $1.66 B |
| 02/18/2026 | $3.95 | $4.09 (3.54%) | $4.21 | $3.89 | 38.25 M | $1.62 B |
| 02/17/2026 | $3.99 | $3.94 (-1.25%) | $4.08 | $3.88 | 43.54 M | $1.56 B |
| 02/13/2026 | $4.17 | $4.08 (-2.16%) | $4.28 | $4.03 | 38.51 M | $1.62 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.
