| Company Name |
Stock Ticker Symbol |
Market |
Type |
| BigBear ai Holdings Inc |
BBAI |
NYSE |
Common Stock |
| |
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
0.71 |
29.34% |
3.13 |
08:47:52 |
| Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
|
|
|
|
2.42 |
more quote information »
BBAI Historical Summary
| Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 1.90 | 2.89 | 1.86 | 2.30 | 3,960,166 | 1.23 | 64.74% |
| 1 Month | 0.7156 | 3.85 | 0.6743 | 2.84 | 8,443,799 | 2.41 | 337.4% |
| 3 Months | 1.17 | 3.85 | 0.58 | 2.79 | 2,774,053 | 1.96 | 167.52% |
| 6 Months | 2.59 | 4.34 | 0.58 | 2.40 | 1,990,155 | 0.54 | 20.85% |
| 1 Year | 5.08 | 16.12 | 0.58 | 3.82 | 1,263,917 | -1.95 | -38.39% |
| 3 Years | 9.84 | 16.12 | 0.58 | 3.90 | 1,131,483 | -6.71 | -68.19% |
| 5 Years | 9.84 | 16.12 | 0.58 | 3.90 | 1,131,483 | -6.71 | -68.19% |
BBAI 1 Month Historical Prices
| Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
| Jan 27 2023 |
2.42 |
0.15 |
6.61% |
2.28 |
2.89 |
2.15 |
7,402,843 |
| Jan 26 2023 |
2.27 |
-0.09 |
-3.81% |
2.32 |
2.48 |
2.17 |
3,386,518 |
| Jan 25 2023 |
2.36 |
0.31 |
15.12% |
2.00 |
2.4242 |
1.88 |
5,272,427 |
| Jan 24 2023 |
2.05 |
0.12 |
6.22% |
1.92 |
2.25 |
1.8807 |
2,896,501 |
| Jan 23 2023 |
1.93 |
-0.02 |
-1.03% |
1.90 |
1.99 |
1.86 |
842,539 |
| Jan 20 2023 |
1.95 |
0.08 |
4.28% |
1.80 |
2.03 |
1.80 |
1,427,897 |
| Jan 19 2023 |
1.87 |
-0.06 |
-3.11% |
1.91 |
1.98 |
1.79 |
790,387 |
| Jan 18 2023 |
1.93 |
0.07 |
3.76% |
1.91 |
2.07 |
1.89 |
2,134,642 |
| Jan 17 2023 |
1.86 |
-0.53 |
-22.18% |
2.05 |
2.09 |
1.75 |
4,237,943 |
| Jan 13 2023 |
2.39 |
-0.66 |
-21.64% |
2.59 |
2.81 |
2.23 |
10,633,590 |
| Jan 12 2023 |
3.05 |
2.20 |
260.48% |
3.64 |
3.85 |
2.65 |
112,560,821 |
| Jan 11 2023 |
0.8461 |
0.0662 |
8.49% |
0.78 |
0.85 |
0.76 |
78,157 |
| Jan 10 2023 |
0.779899 |
0.0199 |
2.62% |
0.7644 |
0.78 |
0.75 |
68,323 |
| Jan 09 2023 |
0.76 |
0.00 |
0.0% |
0.77 |
0.78 |
0.700599 |
65,037 |
| Jan 06 2023 |
0.76 |
0.0002 |
0.03% |
0.74 |
0.7899 |
0.730001 |
37,296 |
| Jan 05 2023 |
0.7598 |
-0.0045 |
-0.59% |
0.8359 |
0.8359 |
0.7406 |
27,417 |
| Jan 04 2023 |
0.7643 |
0.0341 |
4.67% |
0.7407 |
0.78 |
0.6743 |
58,542 |
| Jan 03 2023 |
0.7302 |
0.0565 |
8.39% |
0.7156 |
0.774899 |
0.695701 |
67,507 |
| Dec 30 2022 |
0.6737 |
0.0409 |
6.46% |
0.60 |
0.6784 |
0.58 |
199,053 |
See More Historical Prices ยป
