BigBear ai Holdings Inc (BBAI)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.925 | -16.0173160173 | 5.775 | 6.255 | 4.69 | 44212391 | 5.23239698 | CS |
| 4 | 0.35 | 7.77777777778 | 4.5 | 10.36 | 4.46 | 98928539 | 7.69718975 | CS |
| 12 | 1.57 | 47.8658536585 | 3.28 | 10.36 | 2.42 | 64003231 | 5.8940936 | CS |
| 26 | 3.43 | 241.549295775 | 1.42 | 10.36 | 1.29 | 33969698 | 5.33222078 | CS |
| 52 | 0.75 | 18.2926829268 | 4.1 | 10.36 | 1.17 | 20520890 | 4.74207473 | CS |
| 156 | -2.46 | -33.6525307798 | 7.31 | 16.12 | 0.58 | 9372618 | 4.25299199 | CS |
| 260 | -4.99 | -50.7113821138 | 9.84 | 16.12 | 0.58 | 8703684 | 4.25704167 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 4.76 | -0.4 | -7.75 | 5.485 | 5.65 | 4.69 | 56124642 |
| 1740786000 | 5.16 | 0.04 | 0.78 | 4.99 | 5.34 | 4.8 | 43045134 |
| 1740699600 | 5.12 | -0.57 | -10.02 | 5.91 | 6.03 | 5.0599999 | 39037431 |
| 1740613200 | 5.69 | 0.09 | 1.61 | 5.91 | 6.255 | 5.53 | 39549815 |
| 1740526800 | 5.6 | -0.34 | -5.72 | 5.775 | 6.165 | 5.25 | 43304932 |
| 1740440400 | 5.94 | -0.85 | -12.52 | 6.72 | 6.738 | 5.88 | 42992012 |
| 1740181200 | 6.79 | -0.72 | -9.59 | 7.75 | 7.88 | 6.7 | 41340389 |
| 1740094800 | 7.51 | -0.36 | -4.57 | 7.305 | 7.65 | 6.73 | 55315496 |
| 1740008400 | 7.87 | -0.55 | -6.53 | 8.33 | 8.48 | 7.68 | 64267663 |
| 1739922000 | 8.42 | -0.6 | -6.65 | 9.0399999 | 9.45 | 8.27 | 59012653 |
| 1739576400 | 9.02 | -0.76 | -7.77 | 9.39 | 9.58 | 8.555 | 84039743 |
| 1739490000 | 9.78 | 0.04 | 0.41 | 10.26 | 10.36 | 9.06 | 126528322 |
| 1739403600 | 9.74 | 1.74 | 21.75 | 7.7 | 9.93 | 7.55 | 153054569 |
| 1739317200 | 8 | -0.72 | -8.26 | 8.46 | 9.41 | 7.87 | 118551472 |
| 1739230800 | 8.72 | 0.13 | 1.51 | 9.4 | 9.7 | 8.2 | 187218033 |
| 1738971600 | 8.59 | 1.82 | 26.88 | 6.78 | 9.305 | 6.5199999 | 230320875 |
| 1738885200 | 6.77 | -0.34 | -4.78 | 7.48 | 7.82 | 6.67 | 165400434 |
| 1738798800 | 7.11 | 2.2 | 44.81 | 5.5 | 7.5388 | 5.36 | 267821820 |
| 1738712400 | 4.91 | 0.68 | 16.08 | 4.5 | 5.07 | 4.46 | 68269013 |
| 1738626000 | 4.23 | -0.01 | -0.24 | 3.83 | 4.4 | 3.78 | 25998836 |
| 1738366800 | 4.24 | 0.12 | 2.91 | 4.24 | 4.53 | 4.12 | 40197018 |
| 1738280400 | 4.12 | 0.48 | 13.19 | 3.85 | 4.3 | 3.85 | 45241414 |
| 1738194000 | 3.64 | -0.06 | -1.62 | 3.7 | 3.81 | 3.52 | 14785760 |
| 1738107600 | 3.7 | 0.02 | 0.54 | 3.82 | 3.87 | 3.55 | 19041359 |
| 1738021200 | 3.68 | -0.45 | -10.90 | 3.79 | 3.97 | 3.5 | 25236815 |
| 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 | 3.95 | 4.51 | 3.93 | 42517687 |
| 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 | 3.34 | 3.42 | 3.18 | 22882403 |
| 1736379600 | 3.32 | -0.64 | -16.16 | 3.74 | 3.87 | 3.19 | 48090782 |
| 1736293200 | 3.96 | -0.34 | -7.91 | 4.3099999 | 4.37 | 3.91 | 33526285 |
| 1736206800 | 4.3 | -0.23 | -5.08 | 4.5 | 4.79 | 4.29 | 42265291 |
| 1735947600 | 4.53 | 0.42 | 10.22 | 4.03 | 4.5599999 | 3.97 | 48831291 |
| 1735861200 | 4.11 | -0.34 | -7.64 | 4.6 | 4.64 | 4.05 | 40713944 |
| 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 | 4.08 | 75879270 |
| 1735342800 | 4.21 | -0.24 | -5.39 | 4.51 | 4.61 | 3.84 | 67521044 |
| 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 | 51644049 |
| 1734738000 | 3.11 | 0.29 | 10.28 | 2.73 | 3.15 | 2.67 | 39595834 |
| 1734651600 | 2.82 | -0.31 | -9.90 | 3.42 | 3.71 | 2.8 | 80156471 |
| 1734565200 | 3.13 | -0.27 | -7.94 | 3.45 | 3.82 | 2.99 | 71315755 |
| 1734478800 | 3.4 | 0.41 | 13.71 | 3.175 | 3.45 | 2.95 | 63295070 |
| 1734392400 | 2.99 | 0.47 | 18.65 | 2.6 | 3.18 | 2.55 | 69212886 |
| 1734133200 | 2.52 | -0.14 | -5.26 | 2.62 | 2.7 | 2.42 | 31270199 |
| 1734046800 | 2.66 | -0.32 | -10.74 | 2.94 | 2.94 | 2.52 | 41132263 |
| 1733960400 | 2.98 | -0.13 | -4.18 | 3.11 | 3.15 | 2.73 | 44792854 |
| 1733874000 | 3.11 | -0.55 | -15.03 | 3.42 | 3.56 | 3.0299999 | 51919221 |
| 1733787600 | 3.66 | 0.28 | 8.28 | 4.15 | 4.49 | 3.55 | 104594661 |
| 1733528400 | 3.38 | 0.52 | 18.18 | 3.18 | 3.6299 | 3.09 | 71113531 |
| 1733442000 | 2.86 | 0.25 | 9.58 | 2.68 | 3.2 | 2.65 | 52939156 |
| 1733355600 | 2.61 | -0.22 | -7.77 | 2.7599999 | 3 | 2.5 | 47355406 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
