ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

BBAI BigBear ai Holdings Inc

3.3183
0.8283 (33.27%)
Last Updated: 14:21:50
Delayed by 15 minutes

BBAI Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2024 2.49 0.54 27.69% 1.95 2.495 1.92 15,171,840
Feb 23 2024 1.95 -0.11 -5.34% 2.07 2.07 1.92 3,404,924
Feb 22 2024 2.06 0.13 6.74% 2.08 2.20 2.05 4,362,480
Feb 21 2024 1.93 -0.20 -9.39% 2.07 2.075 1.90 4,473,965
Feb 20 2024 2.13 -0.08 -3.62% 2.17 2.26 2.04 6,300,334
Feb 16 2024 2.21 -0.04 -1.78% 2.26 2.27 2.0801 7,814,870
Feb 15 2024 2.25 0.34 17.80% 2.13 2.33 1.94 13,563,271
Feb 14 2024 1.91 0.11 6.11% 1.87 1.93 1.83 2,086,194
Feb 13 2024 1.80 -0.16 -8.16% 1.8447 1.88 1.78 2,114,074
Feb 12 2024 1.96 0.11 5.95% 1.86 2.02 1.85 4,239,023
Feb 09 2024 1.85 0.13 7.56% 1.73 1.91 1.73 3,895,197
Feb 08 2024 1.72 0.06 3.61% 1.65 1.75 1.6201 1,900,498
Feb 07 2024 1.66 -0.08 -4.60% 1.71 1.7199 1.65 1,398,892
Feb 06 2024 1.74 0.16 10.13% 1.60 1.76 1.58 2,286,973
Feb 05 2024 1.58 -0.05 -3.07% 1.66 1.69 1.57 1,545,030
Feb 02 2024 1.63 -0.02 -1.21% 1.63 1.65 1.57 1,306,889
Feb 01 2024 1.65 0.03 1.85% 1.65 1.69 1.58 1,581,148
Jan 31 2024 1.62 -0.09 -5.26% 1.70 1.7308 1.62 1,819,035
Jan 30 2024 1.71 -0.12 -6.56% 1.79 1.80 1.70 1,547,719
Jan 29 2024 1.83 0.02 1.10% 1.82 1.85 1.71 1,753,522
Jan 26 2024 1.81 0.00 0.00% 1.79 1.88 1.79 1,365,349
Jan 25 2024 1.81 -0.04 -2.16% 1.88 1.88 1.76 1,226,989
Jan 24 2024 1.85 -0.09 -4.64% 1.96 1.98 1.84 1,833,704
Jan 23 2024 1.94 -0.01 -0.51% 1.96 1.98 1.86 2,377,098
Jan 22 2024 1.95 0.18 10.17% 1.81 1.95 1.805 3,377,595
Jan 19 2024 1.77 0.11 6.63% 1.69 1.77 1.62 2,578,921
Jan 18 2024 1.66 -0.12 -6.74% 1.82 1.83 1.65 2,593,727
Jan 17 2024 1.78 -0.07 -3.78% 1.83 1.855 1.71 2,903,184
Jan 16 2024 1.85 -0.15 -7.50% 1.97 1.99 1.84 2,322,941
Jan 12 2024 2.00 0.01 0.50% 2.00 2.03 1.955 1,498,198
Jan 11 2024 1.99 -0.07 -3.40% 2.05 2.05 1.85 3,702,336
Jan 10 2024 2.06 0.02 0.98% 2.07 2.19 2.0301 3,491,941
Jan 09 2024 2.04 -0.15 -6.85% 2.22 2.24 2.04 2,934,921
Jan 08 2024 2.19 0.25 12.89% 1.99 2.22 1.965 4,795,818
Jan 05 2024 1.94 -0.05 -2.51% 1.99 2.02 1.905 1,636,041
Jan 04 2024 1.99 0.11 5.85% 1.92 2.01 1.88 2,318,207
Jan 03 2024 1.88 -0.12 -6.00% 1.95 1.95 1.85 2,728,428
Jan 02 2024 2.00 -0.14 -6.54% 2.07 2.13 1.97 4,708,413
Dec 29 2023 2.14 -0.19 -8.15% 2.33 2.33 2.11 3,991,511
Dec 28 2023 2.33 0.22 10.43% 2.13 2.35 2.125 6,147,302
Dec 27 2023 2.11 0.14 7.11% 2.02 2.19 1.97 4,883,814
Dec 26 2023 1.97 0.12 6.49% 1.87 1.99 1.865 2,671,325
Dec 22 2023 1.85 0.11 6.32% 1.78 1.92 1.745 3,287,802
Dec 21 2023 1.74 0.07 4.19% 1.74 1.7472 1.67 1,007,032
Dec 20 2023 1.67 -0.11 -6.18% 1.77 1.82 1.66 1,837,419
Dec 19 2023 1.78 0.00 0.00% 1.78 1.87 1.72 2,193,943
Dec 18 2023 1.78 -0.14 -7.29% 1.89 1.95 1.77 2,188,933
Dec 15 2023 1.92 0.04 2.13% 1.89 1.97 1.88 2,701,183
Dec 14 2023 1.88 0.04 2.17% 1.89 1.94 1.8403 2,747,331
Dec 13 2023 1.84 0.17 10.18% 1.70 1.84 1.67 2,168,507
Dec 12 2023 1.67 -0.12 -6.70% 1.80 1.80 1.6511 1,614,882
Dec 11 2023 1.79 0.05 2.87% 1.77 1.805 1.72 1,698,448
Dec 08 2023 1.74 0.10 6.10% 1.61 1.76 1.61 1,669,015
Dec 07 2023 1.64 -0.04 -2.38% 1.69 1.6999 1.62 1,366,834
Dec 06 2023 1.68 -0.03 -1.75% 1.73 1.76 1.6711 1,101,538
Dec 05 2023 1.71 -0.07 -3.93% 1.77 1.795 1.70 1,673,753
Dec 04 2023 1.78 -0.02 -1.11% 1.81 1.8202 1.75 1,497,685
Dec 01 2023 1.80 0.10 5.88% 1.71 1.81 1.645 2,479,679
Nov 30 2023 1.70 -0.12 -6.59% 1.79 1.82 1.68 2,379,410
Nov 29 2023 1.82 -0.07 -3.70% 1.91 1.97 1.79 2,908,966

Your Recent History

Delayed Upgrade Clock