BigBear ai Holdings Inc (BBAI)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.054 | -1.2676056338 | 4.26 | 4.82 | 3.91 | 39048479 | 4.26170567 | CS |
| 4 | -0.304 | -6.74057649667 | 4.51 | 5.2 | 2.85 | 43160364 | 4.11638509 | CS |
| 12 | 2.566 | 156.463414634 | 1.64 | 5.2 | 1.51 | 36347688 | 3.41797558 | CS |
| 26 | 2.706 | 180.4 | 1.5 | 5.2 | 1.165 | 18305493 | 3.15838347 | CS |
| 52 | 2.246 | 114.591836735 | 1.96 | 5.2 | 1.165 | 13213762 | 2.95442972 | CS |
| 156 | -0.934 | -18.1712062257 | 5.14 | 16.12 | 0.58 | 6656667 | 2.95661687 | CS |
| 260 | -5.634 | -57.256097561 | 9.84 | 16.12 | 0.58 | 6402354 | 2.96257504 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 4.13 | -0.31 | -6.98 | 4.25 | 4.59 | 4.12 | 29396274 |
| 1737675600 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1737589200 | 4.44 | 0.03 | 0.68 | 4.6 | 4.82 | 4.34 | 36914604 |
| 1737502800 | 4.41 | 0.49 | 12.50 | 3.9616 | 4.51 | 3.93 | 42083943 |
| 1737157200 | 3.92 | -0.23 | -5.54 | 4.26 | 4.4 | 3.91 | 37713147 |
| 1737070800 | 4.15 | 0.76 | 22.42 | 3.73 | 4.17 | 3.57 | 58288065 |
| 1736984400 | 3.39 | 0.21 | 6.60 | 3.4 | 3.53 | 3.2599999 | 25571817 |
| 1736898000 | 3.18 | 0.2 | 6.71 | 3.17 | 3.305 | 3.0501 | 19795403 |
| 1736811600 | 2.98 | -0.26 | -8.02 | 3.0099999 | 3.13 | 2.85 | 23788988 |
| 1736552400 | 3.24 | -0.08 | -2.41 | 3.2599999 | 3.42 | 3.18 | 22322551 |
| 1736379600 | 3.32 | -0.64 | -16.16 | 3.75 | 3.87 | 3.19 | 47349382 |
| 1736293200 | 3.96 | -0.34 | -7.91 | 4.3099999 | 4.37 | 3.91 | 32934847 |
| 1736206800 | 4.3 | -0.23 | -5.08 | 4.49 | 4.79 | 4.29 | 41291444 |
| 1735947600 | 4.53 | 0.42 | 10.22 | 4.03 | 4.5599999 | 4.03 | 47620702 |
| 1735861200 | 4.11 | -0.34 | -7.64 | 4.6 | 4.64 | 4.05 | 39872813 |
| 1735688400 | 4.45 | -0.36 | -7.48 | 5.12 | 5.2 | 4.21 | 66265810 |
| 1735602000 | 4.8099999 | 0.6 | 14.25 | 4.1 | 5.08 | 4.1 | 75113259 |
| 1735342800 | 4.21 | -0.24 | -5.39 | 4.51 | 4.61 | 3.84 | 65232811 |
| 1735256400 | 4.45 | 0.72 | 19.30 | 3.94 | 4.73 | 3.8 | 111844598 |
| 1735077840 | 3.73 | 0.54 | 16.93 | 3.22 | 3.75 | 3.12 | 49682014 |
| 1734997200 | 3.19 | 0.08 | 2.57 | 3.22 | 3.5 | 3.0299999 | 50668180 |
| 1734738000 | 3.11 | 0.29 | 10.28 | 2.695 | 3.15 | 2.68 | 38347441 |
| 1734651600 | 2.82 | -0.31 | -9.90 | 3.3925 | 3.71 | 2.8 | 79997790 |
| 1734565200 | 3.13 | -0.27 | -7.94 | 3.45 | 3.82 | 2.99 | 70065416 |
| 1734478800 | 3.4 | 0.41 | 13.71 | 3.1349999 | 3.45 | 2.95 | 61245151 |
| 1734392400 | 2.99 | 0.47 | 18.65 | 2.62 | 3.18 | 2.55 | 68482883 |
| 1734133200 | 2.52 | -0.14 | -5.26 | 2.5901 | 2.7 | 2.42 | 30836118 |
| 1734046800 | 2.66 | -0.32 | -10.74 | 2.9 | 2.91 | 2.52 | 40458362 |
| 1733960400 | 2.98 | -0.13 | -4.18 | 3.0684999 | 3.15 | 2.73 | 44145932 |
| 1733874000 | 3.11 | -0.55 | -15.03 | 3.2799999 | 3.56 | 3.0299999 | 48732151 |
| 1733787600 | 3.66 | 0.28 | 8.28 | 4.05 | 4.49 | 3.55 | 100301691 |
| 1733528400 | 3.38 | 0.52 | 18.18 | 3.18 | 3.6299 | 3.09 | 71065368 |
| 1733442000 | 2.86 | 0.25 | 9.58 | 2.68 | 3.2 | 2.68 | 52514092 |
| 1733355600 | 2.61 | -0.22 | -7.77 | 2.6499 | 3 | 2.5 | 44990961 |
| 1733269200 | 2.83 | 0.63 | 28.64 | 2.1499 | 2.92 | 2.14 | 59017460 |
| 1733182800 | 2.2 | -0.09 | -3.93 | 2.36 | 2.36 | 2.16 | 11601426 |
| 1732917840 | 2.29 | 0.14 | 6.51 | 2.16 | 2.39 | 2.1 | 12631723 |
| 1732750800 | 2.15 | 0.03 | 1.42 | 2.165 | 2.24 | 2.05 | 8921447 |
| 1732664400 | 2.12 | -0.13 | -5.78 | 2.065 | 2.185 | 2.02 | 11852467 |
| 1732578000 | 2.25 | -0.2 | -8.16 | 2.485 | 2.57 | 2.215 | 23735987 |
| 1732318800 | 2.45 | 0.26 | 11.87 | 2.3281 | 2.5099999 | 2.31 | 22580831 |
| 1732232400 | 2.19 | 0.1 | 4.78 | 2.1679 | 2.3 | 2.08 | 19395301 |
| 1732146000 | 2.09 | 0.03 | 1.46 | 2.08 | 2.1 | 1.965 | 9911290 |
| 1732059600 | 2.06 | 0.3 | 17.05 | 1.7499 | 2.08 | 1.74 | 23191465 |
| 1731973200 | 1.76 | 0.06 | 3.53 | 1.7222 | 1.83 | 1.7 | 5055464 |
| 1731714000 | 1.7 | -0.03 | -1.73 | 1.74 | 1.7441 | 1.68 | 3704282 |
| 1731627600 | 1.73 | 0.02 | 1.17 | 1.725 | 1.8 | 1.7 | 5006686 |
| 1731541200 | 1.71 | -0.11 | -6.04 | 1.845 | 1.845 | 1.65 | 7557091 |
| 1731454800 | 1.82 | -0.14 | -7.14 | 1.96 | 1.96 | 1.78 | 8833083 |
| 1731368400 | 1.96 | 0.2 | 11.36 | 1.81 | 1.97 | 1.7321 | 15719999 |
| 1731109200 | 1.76 | 0.02 | 1.15 | 1.73 | 1.79 | 1.69 | 6030732 |
| 1731022800 | 1.74 | 0.15 | 9.43 | 1.6201 | 1.77 | 1.59 | 7228718 |
| 1730936400 | 1.59 | -0.17 | -9.66 | 1.6399999 | 1.6399999 | 1.51 | 8018693 |
| 1730850000 | 1.76 | 0.15 | 9.32 | 1.7 | 1.7885 | 1.67 | 9653568 |
| 1730763600 | 1.61 | 0.03 | 1.90 | 1.6399999 | 1.66 | 1.59 | 3003505 |
| 1730500800 | 1.58 | -0.01 | -0.63 | 1.6399999 | 1.66 | 1.58 | 2704234 |
| 1730414400 | 1.59 | -0.09 | -5.36 | 1.68 | 1.69 | 1.56 | 3843560 |
| 1730328000 | 1.68 | -0.09 | -5.08 | 1.735 | 1.76 | 1.68 | 2552923 |
| 1730241600 | 1.77 | 0.04 | 2.31 | 1.7306 | 1.8 | 1.7 | 4100680 |
| 1730155200 | 1.73 | 0.14 | 8.81 | 1.61 | 1.75 | 1.61 | 5294898 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
