5 DAY PERFORMANCE
+0.92%
1 MONTH PERFORMANCE
+6.45%
3 MONTH PERFORMANCE
-24.66%
6 MONTH PERFORMANCE
-19.12%
YEAR-TO-DATE PERFORMANCE
-38.89%
1 YEAR PERFORMANCE
-43.49%
BigBear.ai Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $3.38 | $3.30 (-2.51%) | $3.41 | $3.30 | 3.22 M | |
| 08/13/2026 | $3.25 | $3.34 (2.77%) | $3.36 | $3.21 | 18.62 M | $1.60 B |
| 08/12/2026 | $3.36 | $3.26 (-2.98%) | $3.38 | $3.23 | 15.80 M | $1.56 B |
| 08/11/2026 | $3.26 | $3.33 (2.15%) | $3.35 | $3.20 | 18.15 M | $1.60 B |
| 08/10/2026 | $3.24 | $3.23 (-0.31%) | $3.27 | $3.16 | 17.07 M | $1.55 B |
| 08/07/2026 | $3.09 | $3.27 (5.83%) | $3.28 | $3.05 | 33.32 M | $1.57 B |
| 08/06/2026 | $2.97 | $3.01 (1.35%) | $3.06 | $2.95 | 24.65 M | $1.44 B |
| 08/05/2026 | $3.14 | $3.03 (-3.5%) | $3.15 | $2.98 | 18.62 M | $1.45 B |
| 08/04/2026 | $2.92 | $3.15 (7.88%) | $3.20 | $2.90 | 42.56 M | $1.51 B |
| 08/03/2026 | $2.74 | $2.86 (4.38%) | $2.91 | $2.68 | 25.54 M | $1.37 B |
| 07/31/2026 | $2.80 | $2.79 (-0.36%) | $3.00 | $2.67 | 39.51 M | $1.34 B |
| 07/30/2026 | $2.61 | $2.83 (8.43%) | $2.85 | $2.61 | 30.89 M | $1.36 B |
| 07/29/2026 | $2.75 | $2.59 (-5.82%) | $2.78 | $2.59 | 25.00 M | $1.24 B |
| 07/28/2026 | $2.78 | $2.76 (-0.72%) | $2.87 | $2.67 | 24.42 M | $1.32 B |
| 07/27/2026 | $2.86 | $2.83 (-1.05%) | $2.91 | $2.78 | 26.90 M | $1.36 B |
| 07/24/2026 | $2.85 | $2.76 (-3.16%) | $2.87 | $2.73 | 20.09 M | $1.31 B |
| 07/23/2026 | $2.84 | $2.85 (0.35%) | $2.98 | $2.82 | 20.77 M | $1.35 B |
| 07/22/2026 | $2.93 | $2.88 (-1.71%) | $2.99 | $2.84 | 21.85 M | $1.36 B |
| 07/21/2026 | $2.86 | $2.94 (2.8%) | $2.99 | $2.86 | 16.89 M | $1.39 B |
| 07/20/2026 | $2.85 | $2.82 (-1.05%) | $2.89 | $2.77 | 22.15 M | $1.33 B |
| 07/17/2026 | $2.83 | $2.84 (0.35%) | $2.92 | $2.79 | 27.45 M | $1.34 B |
| 07/16/2026 | $3.11 | $2.92 (-6.11%) | $3.13 | $2.91 | 35.90 M | $1.38 B |
| 07/15/2026 | $3.16 | $3.14 (-0.63%) | $3.28 | $3.10 | 23.80 M | $1.49 B |
| 07/14/2026 | $3.07 | $3.10 (0.98%) | $3.17 | $3.04 | 21.34 M | $1.47 B |
| 07/13/2026 | $3.27 | $3.09 (-5.5%) | $3.29 | $3.05 | 33.16 M | $1.46 B |
| 07/10/2026 | $3.39 | $3.27 (-3.54%) | $3.43 | $3.24 | 23.13 M | $1.55 B |
| 07/09/2026 | $3.29 | $3.32 (0.91%) | $3.37 | $3.24 | 20.52 M | $1.57 B |
| 07/08/2026 | $3.37 | $3.31 (-1.78%) | $3.45 | $3.27 | 23.36 M | $1.57 B |
| 07/07/2026 | $3.56 | $3.43 (-3.65%) | $3.61 | $3.38 | 34.25 M | $1.62 B |
| 07/06/2026 | $3.50 | $3.58 (2.29%) | $3.70 | $3.48 | 26.23 M | $1.69 B |
| 07/02/2026 | $3.65 | $3.53 (-3.29%) | $3.73 | $3.52 | 24.13 M | $1.67 B |
| 07/01/2026 | $3.64 | $3.64 (0%) | $3.78 | $3.61 | 23.04 M | $1.72 B |
| 06/30/2026 | $3.58 | $3.67 (2.51%) | $3.72 | $3.55 | 30.30 M | $1.74 B |
| 06/29/2026 | $3.55 | $3.60 (1.41%) | $3.65 | $3.45 | 29.89 M | $1.70 B |
| 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 |
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.
