Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BigBear.ai, Inc. Common Stock (NY:BBAI)

2.897 -0.143 (-4.72%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2025 3.000 3.075 2.940 3.040 25,312,460 -0.02(-0.65%)
Mar 27, 2025 3.110 3.270 3.050 3.060 24,954,628 -0.13(-4.08%)
Mar 26, 2025 3.440 3.515 3.140 3.190 34,240,276 -0.32(-9.12%)
Mar 25, 2025 3.730 3.830 3.415 3.510 65,865,252 -0.03(-0.85%)
Mar 24, 2025 3.080 3.580 3.060 3.540 48,833,312 +0.57(+19.19%)
Mar 21, 2025 2.930 2.990 2.850 2.970 21,501,272 -0.03(-1.00%)
Mar 20, 2025 3.050 3.100 2.950 3.000 19,208,716 -0.11(-3.54%)
Mar 19, 2025 3.020 3.170 2.920 3.110 23,358,948 +0.14(+4.71%)
Mar 18, 2025 3.090 3.120 2.860 2.970 49,616,536 -0.52(-14.90%)
Mar 17, 2025 3.630 3.667 3.390 3.490 42,257,736 -0.04(-1.13%)
Mar 14, 2025 3.360 3.590 3.320 3.530 55,122,176 +0.26(+7.95%)
Mar 13, 2025 3.260 3.330 3.120 3.270 30,779,178 +0.00(+0.00%)
Mar 12, 2025 3.380 3.470 3.140 3.270 47,737,016 +0.09(+2.83%)
Mar 11, 2025 3.030 3.240 2.930 3.180 42,426,296 +0.04(+1.27%)
Mar 10, 2025 3.470 3.570 3.050 3.140 61,600,540 -0.20(-5.99%)
Mar 07, 2025 3.530 3.540 3.130 3.340 78,654,672 -0.86(-20.48%)
Mar 06, 2025 4.490 4.540 4.100 4.200 54,429,504 -0.60(-12.50%)
Mar 05, 2025 4.730 4.800 4.450 4.800 43,707,328 +0.09(+1.91%)
Mar 04, 2025 4.520 5.000 4.390 4.710 48,362,072 -0.05(-1.05%)
Mar 03, 2025 5.490 5.650 4.690 4.760 56,040,844 -0.40(-7.75%)
Feb 28, 2025 4.990 5.340 4.800 5.160 44,205,544 +0.04(+0.78%)
Feb 27, 2025 5.910 6.030 5.060 5.120 39,003,504 -0.57(-10.02%)
Feb 26, 2025 5.910 6.255 5.530 5.690 39,513,032 +0.09(+1.61%)
Feb 25, 2025 5.780 6.165 5.250 5.600 43,206,992 -0.34(-5.72%)
Feb 24, 2025 6.720 6.738 5.880 5.940 42,771,276 -0.85(-12.52%)
Feb 21, 2025 7.750 7.880 6.700 6.790 41,455,500 -0.72(-9.59%)
Feb 20, 2025 7.300 7.650 6.730 7.510 55,258,024 -0.36(-4.57%)
Feb 19, 2025 8.300 8.480 7.680 7.870 63,891,616 -0.55(-6.53%)
Feb 18, 2025 9.000 9.450 8.270 8.420 58,860,428 -0.60(-6.65%)
Feb 14, 2025 9.390 9.580 8.555 9.020 84,258,096 -0.76(-7.77%)
Feb 13, 2025 10.28 10.36 9.060 9.780 126,461,456 +0.04(+0.41%)
Feb 12, 2025 7.700 9.930 7.550 9.740 152,987,440 +1.74(+21.75%)
Feb 11, 2025 8.470 9.410 7.870 8.000 118,456,264 -0.72(-8.26%)
Feb 10, 2025 9.430 9.700 8.200 8.720 187,145,040 +0.13(+1.51%)
Feb 07, 2025 6.770 9.305 6.520 8.590 231,272,512 +1.82(+26.88%)
Feb 06, 2025 7.480 7.820 6.670 6.770 165,304,112 -0.34(-4.78%)
Feb 05, 2025 5.500 7.539 5.360 7.110 267,387,728 +2.20(+44.81%)
Feb 04, 2025 4.500 5.070 4.460 4.910 68,221,968 +0.68(+16.08%)
Feb 03, 2025 3.825 4.400 3.780 4.230 25,896,664 -0.01(-0.24%)
Jan 31, 2025 4.250 4.530 4.120 4.240 41,007,096 +0.12(+2.91%)
Jan 30, 2025 3.850 4.300 3.850 4.120 45,997,016 +0.48(+13.19%)
Jan 29, 2025 3.700 3.810 3.520 3.640 14,777,195 -0.06(-1.62%)
Jan 28, 2025 3.820 3.870 3.550 3.700 19,209,046 +0.02(+0.54%)
Jan 27, 2025 3.780 3.970 3.500 3.680 25,213,982 -0.45(-10.90%)
Jan 24, 2025 4.250 4.590 4.120 4.130 29,619,800 -0.09(-2.13%)
Jan 23, 2025 4.300 4.440 4.100 4.220 24,578,820 -0.22(-4.95%)
Jan 22, 2025 4.600 4.820 4.340 4.440 40,195,352 +0.03(+0.68%)
Jan 21, 2025 3.940 4.510 3.930 4.410 42,592,676 +0.49(+12.50%)
Jan 17, 2025 4.260 4.400 3.910 3.920 37,864,528 -0.23(-5.54%)
Jan 16, 2025 3.730 4.170 3.570 4.150 58,236,884 +0.76(+22.42%)
Jan 15, 2025 3.400 3.530 3.260 3.390 25,336,640 +0.21(+6.60%)
Jan 14, 2025 3.170 3.305 3.050 3.180 19,766,572 +0.20(+6.71%)
Jan 13, 2025 3.000 3.130 2.850 2.980 23,729,598 -0.26(-8.02%)
Jan 10, 2025 3.340 3.420 3.180 3.240 22,945,438 -0.08(-2.41%)
Jan 08, 2025 3.720 3.870 3.190 3.320 48,265,008 -0.64(-16.16%)
Jan 07, 2025 4.310 4.370 3.910 3.960 33,492,462 -0.34(-7.91%)
Jan 06, 2025 4.500 4.790 4.290 4.300 42,472,204 -0.23(-5.08%)
Jan 03, 2025 4.080 4.560 3.970 4.530 48,928,864 +0.42(+10.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.