Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| BigBear ai Holdings Inc | BBAI | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.10 | -6.76% | 1.38 | 19:57:19 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.49 | 1.39 | 1.51 | 1.39 | 1.48 |
BBAI Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.52 | 1.6201 | 1.39 | 1.49 | 4,630,071 | -0.14 | -9.21% |
| 1 Month | 1.76 | 1.87 | 1.39 | 1.62 | 4,818,386 | -0.38 | -21.59% |
| 3 Months | 2.26 | 4.795 | 1.39 | 2.74 | 13,499,611 | -0.88 | -38.94% |
| 6 Months | 1.54 | 4.795 | 1.39 | 2.60 | 7,692,823 | -0.16 | -10.39% |
| 1 Year | 2.92 | 4.795 | 1.16 | 2.40 | 5,775,393 | -1.54 | -52.74% |
| 3 Years | 9.84 | 16.12 | 0.58 | 2.89 | 4,189,827 | -8.46 | -85.98% |
| 5 Years | 9.84 | 16.12 | 0.58 | 2.89 | 4,189,827 | -8.46 | -85.98% |
BBAI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1.39 | -0.09 | -6.08% | 1.49 | 1.51 | 1.39 | 3,991,704 |
| May 09 2024 | 1.48 | -0.01 | -0.67% | 1.46 | 1.4899 | 1.45 | 2,328,036 |
| May 08 2024 | 1.49 | 0.01 | 0.68% | 1.48 | 1.49 | 1.45 | 2,047,197 |
| May 07 2024 | 1.48 | -0.03 | -1.99% | 1.53 | 1.53 | 1.45 | 3,077,099 |
| May 06 2024 | 1.51 | 0.02 | 1.34% | 1.50 | 1.56 | 1.49 | 4,482,549 |
| May 03 2024 | 1.49 | -0.24 | -13.87% | 1.52 | 1.6201 | 1.46 | 11,215,475 |
| May 02 2024 | 1.73 | 0.01 | 0.58% | 1.76 | 1.765 | 1.69 | 7,773,980 |
| May 01 2024 | 1.72 | 0.06 | 3.61% | 1.65 | 1.82 | 1.65 | 5,212,632 |
| Apr 30 2024 | 1.66 | -0.09 | -5.14% | 1.70 | 1.76 | 1.65 | 3,848,783 |
| Apr 29 2024 | 1.75 | -0.05 | -2.78% | 1.83 | 1.87 | 1.70 | 5,930,986 |
| Apr 26 2024 | 1.80 | 0.14 | 8.43% | 1.69 | 1.80 | 1.68 | 3,602,487 |
| Apr 25 2024 | 1.66 | -0.03 | -1.78% | 1.64 | 1.70 | 1.61 | 2,610,100 |
| Apr 24 2024 | 1.69 | -0.02 | -1.17% | 1.80 | 1.82 | 1.65 | 6,897,579 |
| Apr 23 2024 | 1.71 | 0.15 | 9.62% | 1.68 | 1.75 | 1.63 | 7,027,030 |
| Apr 22 2024 | 1.56 | 0.11 | 7.59% | 1.49 | 1.60 | 1.47 | 4,459,576 |
| Apr 19 2024 | 1.45 | -0.08 | -5.23% | 1.52 | 1.545 | 1.44 | 4,284,386 |
| Apr 18 2024 | 1.53 | -0.03 | -1.92% | 1.58 | 1.60 | 1.52 | 2,191,934 |
| Apr 17 2024 | 1.56 | -0.04 | -2.50% | 1.62 | 1.67 | 1.55 | 4,627,965 |
| Apr 16 2024 | 1.60 | 0.02 | 1.27% | 1.55 | 1.64 | 1.55 | 3,167,408 |
| Apr 15 2024 | 1.58 | -0.17 | -9.71% | 1.73 | 1.74 | 1.55 | 6,604,308 |
| Apr 12 2024 | 1.75 | -0.01 | -0.57% | 1.76 | 1.77 | 1.68 | 4,978,219 |
| Apr 11 2024 | 1.76 | -0.02 | -1.12% | 1.80 | 1.805 | 1.75 | 3,728,368 |
