BigBear.ai, Inc. Common Stock (BBAI)
4.7100
-0.0500 (-1.05%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 4.52 | 5.00 | 4.39 | 4.71 | 48,362,073 | 4.71 |
| 3/03/2025 | 5.49 | 5.65 | 4.69 | 4.76 | 56,040,844 | 4.76 |
| 2/28/2025 | 4.99 | 5.34 | 4.80 | 5.16 | 44,205,546 | 5.16 |
| 2/27/2025 | 5.91 | 6.03 | 5.06 | 5.12 | 39,003,504 | 5.12 |
| 2/26/2025 | 5.91 | 6.25 | 5.53 | 5.69 | 39,513,034 | 5.69 |
| 2/25/2025 | 5.78 | 6.17 | 5.25 | 5.60 | 43,206,991 | 5.60 |
| 2/24/2025 | 6.72 | 6.74 | 5.88 | 5.94 | 42,771,276 | 5.94 |
| 2/21/2025 | 7.75 | 7.88 | 6.70 | 6.79 | 41,455,499 | 6.79 |
| 2/20/2025 | 7.30 | 7.65 | 6.73 | 7.51 | 55,258,022 | 7.51 |
| 2/19/2025 | 8.30 | 8.48 | 7.68 | 7.87 | 63,891,617 | 7.87 |
| 2/18/2025 | 9.00 | 9.45 | 8.27 | 8.42 | 58,860,427 | 8.42 |
| 2/14/2025 | 9.39 | 9.58 | 8.55 | 9.02 | 84,258,094 | 9.02 |
| 2/13/2025 | 10.28 | 10.36 | 9.06 | 9.78 | 126,461,458 | 9.78 |
| 2/12/2025 | 7.70 | 9.93 | 7.55 | 9.74 | 152,987,443 | 9.74 |
| 2/11/2025 | 8.47 | 9.41 | 7.87 | 8.00 | 118,456,264 | 8.00 |
| 2/10/2025 | 9.43 | 9.70 | 8.20 | 8.72 | 187,145,044 | 8.72 |
| 2/07/2025 | 6.77 | 9.30 | 6.52 | 8.59 | 231,272,520 | 8.59 |
| 2/06/2025 | 7.48 | 7.82 | 6.67 | 6.77 | 165,304,110 | 6.77 |
| 2/05/2025 | 5.50 | 7.54 | 5.36 | 7.11 | 267,387,731 | 7.11 |
| 2/04/2025 | 4.50 | 5.07 | 4.46 | 4.91 | 68,221,966 | 4.91 |
| 2/03/2025 | 3.83 | 4.40 | 3.78 | 4.23 | 25,896,663 | 4.23 |
| 1/31/2025 | 4.25 | 4.53 | 4.12 | 4.24 | 41,007,095 | 4.24 |
| 1/30/2025 | 3.85 | 4.30 | 3.85 | 4.12 | 45,997,014 | 4.12 |
| 1/29/2025 | 3.70 | 3.81 | 3.52 | 3.64 | 14,777,195 | 3.64 |
| 1/28/2025 | 3.82 | 3.87 | 3.55 | 3.70 | 19,209,046 | 3.70 |
| 1/27/2025 | 3.78 | 3.97 | 3.50 | 3.68 | 25,213,982 | 3.68 |
| 1/24/2025 | 4.25 | 4.59 | 4.12 | 4.13 | 29,619,801 | 4.13 |
| 1/23/2025 | 4.30 | 4.44 | 4.10 | 4.22 | 24,578,820 | 4.22 |
| 1/22/2025 | 4.60 | 4.82 | 4.34 | 4.44 | 40,195,353 | 4.44 |
| 1/21/2025 | 3.94 | 4.51 | 3.93 | 4.41 | 42,592,675 | 4.41 |
| 1/17/2025 | 4.26 | 4.40 | 3.91 | 3.92 | 37,864,530 | 3.92 |
| 1/16/2025 | 3.73 | 4.17 | 3.57 | 4.15 | 58,236,883 | 4.15 |
| 1/15/2025 | 3.40 | 3.53 | 3.26 | 3.39 | 25,336,639 | 3.39 |
| 1/14/2025 | 3.17 | 3.31 | 3.05 | 3.18 | 19,766,571 | 3.18 |
| 1/13/2025 | 3.00 | 3.13 | 2.85 | 2.98 | 23,729,598 | 2.98 |
| 1/10/2025 | 3.34 | 3.42 | 3.18 | 3.24 | 22,945,438 | 3.24 |
| 1/08/2025 | 3.72 | 3.87 | 3.19 | 3.32 | 48,265,009 | 3.32 |
| 1/07/2025 | 4.31 | 4.37 | 3.91 | 3.96 | 33,492,462 | 3.96 |
| 1/06/2025 | 4.50 | 4.79 | 4.29 | 4.30 | 42,472,203 | 4.30 |
| 1/03/2025 | 4.08 | 4.56 | 3.97 | 4.53 | 48,928,864 | 4.53 |
| 1/02/2025 | 4.59 | 4.64 | 4.05 | 4.11 | 40,639,454 | 4.11 |
| 12/31/2024 | 4.81 | 0.00 | 4.81 | 4.45 | 0 | 4.45 |
| 12/30/2024 | 4.10 | 5.08 | 4.08 | 4.81 | 75,809,082 | 4.81 |
| 12/27/2024 | 4.50 | 4.61 | 3.84 | 4.21 | 67,690,541 | 4.21 |
| 12/26/2024 | 3.94 | 4.73 | 3.80 | 4.45 | 111,647,529 | 4.45 |
| 12/24/2024 | 3.22 | 3.75 | 3.12 | 3.73 | 49,682,028 | 3.73 |
| 12/23/2024 | 3.20 | 3.50 | 3.03 | 3.19 | 51,594,307 | 3.19 |
| 12/20/2024 | 2.73 | 3.15 | 2.67 | 3.11 | 39,738,967 | 3.11 |
| 12/19/2024 | 3.42 | 3.71 | 2.80 | 2.81 | 77,042,193 | 2.81 |
| 12/18/2024 | 3.43 | 3.82 | 2.99 | 3.13 | 71,190,138 | 3.13 |
| 12/17/2024 | 3.17 | 3.45 | 2.95 | 3.40 | 63,246,321 | 3.40 |
| 12/16/2024 | 2.60 | 3.18 | 2.55 | 2.99 | 69,038,930 | 2.99 |
| 12/13/2024 | 2.62 | 2.70 | 2.42 | 2.52 | 31,402,178 | 2.52 |
| 12/12/2024 | 2.94 | 2.94 | 2.52 | 2.66 | 41,054,720 | 2.66 |
| 12/11/2024 | 3.11 | 3.15 | 2.73 | 2.98 | 44,749,154 | 2.98 |
| 12/10/2024 | 3.42 | 3.56 | 3.03 | 3.11 | 51,829,453 | 3.11 |
| 12/09/2024 | 4.15 | 4.49 | 3.55 | 3.66 | 104,446,714 | 3.66 |
| 12/06/2024 | 3.18 | 3.63 | 3.09 | 3.38 | 71,589,015 | 3.38 |
| 12/05/2024 | 2.68 | 3.20 | 2.65 | 2.86 | 52,720,196 | 2.86 |