BigBear ai Holdings Inc (BBAI)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1101 | -6.92452830189 | 1.59 | 1.67 | 1.46 | 3935260 | 1.58917651 | CS |
| 4 | 0.1899 | 14.7209302326 | 1.29 | 1.67 | 1.18 | 3164475 | 1.46386113 | CS |
| 12 | -0.1601 | -9.76219512195 | 1.64 | 1.87 | 1.18 | 3879543 | 1.51574978 | CS |
| 26 | -0.3401 | -18.6868131868 | 1.82 | 4.795 | 1.18 | 8103552 | 2.4895981 | CS |
| 52 | -0.5601 | -27.4558823529 | 2.04 | 4.795 | 1.16 | 5284915 | 2.30749828 | CS |
| 156 | -8.3601 | -84.9603658537 | 9.84 | 16.12 | 0.58 | 4154021 | 2.80202852 | CS |
| 260 | -8.3601 | -84.9603658537 | 9.84 | 16.12 | 0.58 | 4154021 | 2.80202852 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 1.48 | -0.06 | -3.90 | 1.57 | 1.585 | 1.46 | 2635353 |
| 1721256000 | 1.54 | -0.12 | -7.23 | 1.61 | 1.66 | 1.5 | 5924624 |
| 1721169600 | 1.66 | 0.1 | 6.41 | 1.58 | 1.67 | 1.54 | 3639422 |
| 1721083200 | 1.56 | -0.05 | -3.11 | 1.62 | 1.6299999 | 1.55 | 2652567 |
| 1720824000 | 1.61 | 0.01 | 0.63 | 1.58 | 1.61 | 1.55 | 3024858 |
| 1720737600 | 1.6 | 0.05 | 3.23 | 1.59 | 1.6299999 | 1.53 | 4434827 |
| 1720651200 | 1.55 | 0.1 | 6.90 | 1.44 | 1.56 | 1.43 | 4806783 |
| 1720564800 | 1.45 | -0.03 | -2.03 | 1.49 | 1.5 | 1.43 | 2450308 |
| 1720478400 | 1.48 | 0.05 | 3.50 | 1.43 | 1.51 | 1.41 | 2257304 |
| 1720219200 | 1.43 | -0.05 | -3.38 | 1.45 | 1.46 | 1.4 | 2308866 |
| 1720040640 | 1.48 | 0.03 | 2.07 | 1.44 | 1.5 | 1.44 | 1847691 |
| 1719960000 | 1.45 | -0.01 | -0.68 | 1.44 | 1.47 | 1.41 | 1355238 |
| 1719873600 | 1.46 | -0.03 | -2.01 | 1.49 | 1.5 | 1.41 | 2327297 |
| 1719614400 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1719528000 | 1.49 | 0.1 | 7.19 | 1.36 | 1.5 | 1.36 | 3462212 |
| 1719441600 | 1.3899999 | 0.04 | 2.96 | 1.33 | 1.3899999 | 1.31 | 2727763 |
| 1719355200 | 1.35 | 0.08 | 6.30 | 1.27 | 1.3799999 | 1.235 | 3215921 |
| 1719268800 | 1.27 | -0.02 | -1.55 | 1.29 | 1.33 | 1.26 | 2296435 |
| 1719009600 | 1.29 | 0.09 | 7.50 | 1.23 | 1.3 | 1.22 | 3193001 |
| 1718923200 | 1.2 | -0.09 | -6.98 | 1.29 | 1.3 | 1.18 | 5035427 |
| 1718750400 | 1.29 | -0.03 | -2.27 | 1.3 | 1.3463 | 1.29 | 2640304 |
| 1718664000 | 1.32 | -0.04 | -2.94 | 1.35 | 1.36 | 1.3 | 3008068 |
| 1718404800 | 1.36 | -0.01 | -0.73 | 1.37 | 1.3799999 | 1.35 | 1815308 |
| 1718318400 | 1.37 | -0.03 | -2.14 | 1.43 | 1.43 | 1.36 | 1616117 |
| 1718232000 | 1.4 | 0 | 0.00 | 1.4 | 1.47 | 1.3899999 | 2837572 |
| 1718145600 | 1.4 | 0.04 | 2.94 | 1.37 | 1.42 | 1.34 | 2865790 |
| 1718059200 | 1.36 | -0.08 | -5.56 | 1.4 | 1.4199 | 1.36 | 4065337 |
| 1717800000 | 1.44 | 0.08 | 5.88 | 1.41 | 1.48 | 1.37 | 5556753 |
| 1717713600 | 1.36 | -0.05 | -3.55 | 1.41 | 1.42 | 1.32 | 4854516 |
| 1717627200 | 1.41 | -0.07 | -4.73 | 1.48 | 1.49 | 1.395 | 4268370 |
| 1717540800 | 1.48 | 0 | 0.00 | 1.48 | 1.5 | 1.46 | 2324606 |
| 1717454400 | 1.48 | -0.02 | -1.33 | 1.5 | 1.52 | 1.45 | 2877067 |
| 1717195200 | 1.5 | -0.03 | -1.96 | 1.53 | 1.56 | 1.47 | 3650210 |
| 1717108800 | 1.53 | 0 | 0.00 | 1.54 | 1.61 | 1.52 | 3643064 |
| 1717022400 | 1.53 | -0.07 | -4.38 | 1.53 | 1.57 | 1.51 | 3331705 |
| 1716936000 | 1.6 | 0.03 | 1.91 | 1.59 | 1.6 | 1.55 | 2134052 |
| 1716590400 | 1.57 | 0.05 | 3.29 | 1.54 | 1.57 | 1.53 | 1931996 |
| 1716504000 | 1.52 | 0.02 | 1.33 | 1.58 | 1.6299999 | 1.49 | 6114241 |
| 1716417600 | 1.5 | -0.05 | -3.23 | 1.55 | 1.5502 | 1.48 | 3281134 |
| 1716331200 | 1.55 | -0.05 | -3.13 | 1.61 | 1.61 | 1.51 | 4037601 |
| 1716244800 | 1.6 | 0.09 | 5.96 | 1.52 | 1.6399999 | 1.52 | 5556113 |
| 1715985600 | 1.51 | -0.05 | -3.21 | 1.56 | 1.6399999 | 1.47 | 6070316 |
| 1715899200 | 1.56 | -0.12 | -7.14 | 1.68 | 1.71 | 1.53 | 4821376 |
| 1715812800 | 1.68 | 0.07 | 4.35 | 1.69 | 1.71 | 1.6 | 7207060 |
| 1715726400 | 1.61 | 0.14 | 9.52 | 1.52 | 1.665 | 1.51 | 7923917 |
| 1715640000 | 1.47 | 0.08 | 5.76 | 1.43 | 1.5799 | 1.4 | 5740264 |
| 1715380800 | 1.3899999 | -0.09 | -6.08 | 1.49 | 1.51 | 1.3899999 | 3991704 |
| 1715294400 | 1.48 | -0.01 | -0.67 | 1.46 | 1.4899 | 1.45 | 2328036 |
| 1715208000 | 1.49 | 0.01 | 0.68 | 1.48 | 1.49 | 1.45 | 2047197 |
| 1715121600 | 1.48 | -0.03 | -1.99 | 1.53 | 1.53 | 1.45 | 3077099 |
| 1715035200 | 1.51 | 0.02 | 1.34 | 1.5 | 1.56 | 1.49 | 4482549 |
| 1714776000 | 1.49 | -0.24 | -13.87 | 1.52 | 1.6201 | 1.46 | 11215475 |
| 1714689600 | 1.73 | 0.01 | 0.58 | 1.76 | 1.765 | 1.69 | 7773980 |
| 1714603200 | 1.72 | 0.06 | 3.61 | 1.65 | 1.82 | 1.65 | 5212632 |
| 1714516800 | 1.66 | -0.09 | -5.14 | 1.7 | 1.76 | 1.65 | 3848783 |
| 1714430400 | 1.75 | -0.05 | -2.78 | 1.83 | 1.87 | 1.7 | 5930986 |
| 1714171200 | 1.8 | 0.14 | 8.43 | 1.69 | 1.8 | 1.68 | 3602487 |
| 1714084800 | 1.66 | -0.03 | -1.78 | 1.6399999 | 1.7 | 1.61 | 2610100 |
| 1713998400 | 1.69 | -0.02 | -1.17 | 1.8 | 1.82 | 1.65 | 6897579 |
| 1713912000 | 1.71 | 0.15 | 9.62 | 1.68 | 1.75 | 1.6299999 | 7027030 |
| 1713825600 | 1.56 | 0.11 | 7.59 | 1.49 | 1.6 | 1.47 | 4459576 |
| 1713566400 | 1.45 | -0.08 | -5.23 | 1.52 | 1.545 | 1.44 | 4284386 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
