BigBear.ai Holdings, Inc.BBAINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $5.04 | $5.07 | $4.84 | $4.86 | 34.45M |
| 1/30/2026 | $5.41 | $5.53 | $4.97 | $5.04 | 86.32M |
| 1/29/2026 | $5.97 | $5.99 | $5.42 | $5.52 | 102.24M |
| 1/28/2026 | $6.29 | $6.56 | $5.89 | $6.01 | 87.93M |
| 1/27/2026 | $5.72 | $6.20 | $5.67 | $6.16 | 92.58M |
| 1/26/2026 | $5.84 | $6.05 | $5.65 | $5.72 | 54.77M |
| 1/23/2026 | $5.87 | $6.03 | $5.74 | $5.82 | 86.45M |
| 1/22/2026 | $5.79 | $6.02 | $5.71 | $5.93 | 77.26M |
| 1/21/2026 | $5.99 | $6.13 | $5.33 | $5.71 | 116.17M |
| 1/20/2026 | $5.87 | $6.19 | $5.81 | $5.94 | 116.16M |
| 1/16/2026 | $6.20 | $6.36 | $6.04 | $6.12 | 91.83M |
| 1/15/2026 | $6.29 | $6.62 | $6.16 | $6.17 | 126.95M |
| 1/14/2026 | $6.07 | $6.33 | $5.86 | $6.26 | 91.27M |
| 1/13/2026 | $6.39 | $6.46 | $5.98 | $6.09 | 67.18M |
| 1/12/2026 | $6.16 | $6.35 | $6.06 | $6.31 | 62.88M |
| 1/9/2026 | $6.24 | $6.51 | $6.15 | $6.20 | 71.38M |
| 1/8/2026 | $5.95 | $6.28 | $5.90 | $6.17 | 60.08M |
| 1/7/2026 | $6.15 | $6.35 | $5.96 | $5.99 | 65.80M |
| 1/6/2026 | $5.91 | $6.41 | $5.83 | $6.41 | 93.68M |
| 1/5/2026 | $5.87 | $5.95 | $5.56 | $5.88 | 74.99M |
| 1/2/2026 | $5.60 | $5.85 | $5.42 | $5.84 | 56.02M |
| 12/31/2025 | $5.46 | $5.54 | $5.30 | $5.40 | 34.53M |
| 12/30/2025 | $5.69 | $5.70 | $5.44 | $5.50 | 42.26M |
| 12/29/2025 | $5.63 | $5.86 | $5.59 | $5.67 | 43.51M |
| 12/26/2025 | $6.05 | $6.05 | $5.69 | $5.73 | 41.13M |
| 12/24/2025 | $6.09 | $6.12 | $5.96 | $6.03 | 28.15M |
| 12/23/2025 | $6.25 | $6.46 | $6.07 | $6.12 | 52.90M |
| 12/22/2025 | $6.35 | $6.55 | $6.17 | $6.39 | 78.15M |
| 12/19/2025 | $5.74 | $6.34 | $5.70 | $6.26 | 217.91M |
| 12/18/2025 | $5.67 | $5.79 | $5.52 | $5.63 | 191.60M |
| 12/17/2025 | $5.89 | $5.98 | $5.42 | $5.44 | 133.78M |
| 12/16/2025 | $5.96 | $6.12 | $5.81 | $5.86 | 101.69M |
| 12/15/2025 | $6.38 | $6.41 | $5.78 | $5.97 | 127.67M |
| 12/12/2025 | $6.67 | $6.97 | $6.17 | $6.38 | 163.29M |
| 12/11/2025 | $6.49 | $6.85 | $6.31 | $6.74 | 105.81M |
| 12/10/2025 | $6.62 | $7.00 | $6.47 | $6.61 | 102.91M |
| 12/9/2025 | $6.44 | $6.72 | $6.35 | $6.71 | 94.92M |
| 12/8/2025 | $7.00 | $7.01 | $6.41 | $6.56 | 103.32M |
| 12/5/2025 | $6.84 | $7.04 | $6.54 | $6.82 | 113.41M |
| 12/4/2025 | $6.10 | $7.18 | $6.05 | $7.02 | 170.69M |
| 12/3/2025 | $5.80 | $6.12 | $5.62 | $6.10 | 80.15M |
| 12/2/2025 | $6.09 | $6.16 | $5.78 | $5.79 | 59.96M |
| 12/1/2025 | $6.14 | $6.23 | $5.98 | $6.05 | 73.02M |
| 11/28/2025 | $6.07 | $6.44 | $6.04 | $6.34 | 71.67M |
| 11/26/2025 | $6.27 | $6.30 | $5.99 | $6.02 | 87.74M |
| 11/25/2025 | $6.13 | $6.22 | $5.90 | $6.19 | 85.03M |
| 11/24/2025 | $5.54 | $6.28 | $5.50 | $6.27 | 99.68M |
| 11/21/2025 | $5.55 | $5.67 | $5.03 | $5.40 | 97.37M |
| 11/20/2025 | $6.15 | $6.49 | $5.49 | $5.51 | 96.22M |
| 11/19/2025 | $5.90 | $6.11 | $5.71 | $5.84 | 90.46M |
| 11/18/2025 | $5.53 | $6.21 | $5.43 | $5.98 | 107.59M |
| 11/17/2025 | $5.96 | $6.04 | $5.38 | $5.57 | 84.91M |
| 11/14/2025 | $6.10 | $6.60 | $6.02 | $6.06 | 90.75M |
| 11/13/2025 | $7.00 | $7.05 | $6.14 | $6.34 | 97.61M |
| 11/12/2025 | $6.40 | $7.40 | $6.32 | $7.17 | 187.27M |
| 11/11/2025 | $6.96 | $6.99 | $6.01 | $6.06 | 157.70M |
| 11/10/2025 | $5.94 | $5.96 | $5.58 | $5.71 | 86.38M |
| 11/7/2025 | $5.44 | $5.72 | $5.29 | $5.68 | 78.57M |
| 11/6/2025 | $6.06 | $6.08 | $5.57 | $5.66 | 65.58M |
| 11/5/2025 | $5.84 | $6.21 | $5.75 | $6.13 | 67.77M |
| 11/4/2025 | $5.90 | $6.14 | $5.70 | $5.73 | 54.61M |