ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
BigBear ai Holdings Inc

BigBear ai Holdings Inc (BBAI)

7.11
2.20
(44.81%)
Closed February 05 4:00PM
7.32
0.21
( 2.95% )
Pre Market: 8:09AM

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
1.006.006.306.006.152.0050.00 %1,075622/05/2025
1.505.505.905.355.702.1567.19 %31162/05/2025
2.005.005.305.205.152.2978.69 %2083572/05/2025
2.504.504.804.404.652.0083.33 %1231902/05/2025
3.004.004.204.104.102.20115.79 %6641,4222/05/2025
3.503.503.703.603.602.15148.28 %1,3262,9262/05/2025
4.003.103.203.193.152.14203.81 %7,38615,3172/05/2025
4.502.602.752.682.6751.93257.33 %6,41911,4812/05/2025
5.002.152.302.202.2251.70340.00 %14,97733,9832/05/2025
5.501.751.851.901.801.55442.86 %10,07912,7922/05/2025

Professional-Grade Tools, for Individual Investors.

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
1.000.000.050.050.000.000.00 %2102/05/2025
1.500.050.050.050.050.000.00 %075-
2.000.010.050.030.030.02200.00 %143832/05/2025
2.500.030.050.030.040.000.00 %492,8552/05/2025
3.000.050.050.050.050.000.00 %2769,0992/05/2025
3.500.050.050.050.05-0.02-28.57 %2,0794,8882/05/2025
4.000.050.100.100.075-0.10-50.00 %4,4536,7142/05/2025
4.500.050.150.100.10-0.25-71.43 %4,3072,5822/05/2025
5.000.150.200.200.175-0.45-69.23 %8,62019,9062/05/2025
5.500.250.300.280.275-0.65-69.89 %12,5811,7502/05/2025

Movers

View all
  • Most Active
  • % Gainers
  • % Losers
SymbolPriceVol.
LIPOLipella Pharmaceuticals Inc
$ 6.56
(154.26%)
31.15M
EDRYEuroDry Ltd
$ 17.07
(62.57%)
6
FACTFACT II Acquisition Corporation
$ 15.82
(58.99%)
105
CCECCapital Clean Energy Carriers Corporation
$ 30.40
(58.83%)
281
UTSIUTStarcom Holdings Corporation
$ 4.11
(58.69%)
222
AVGRAvinger Inc
$ 0.3701
(-33.90%)
248.2k
PBBKPB Bankshares Inc
$ 10.02
(-33.55%)
10
OPBKOP Bancorp
$ 10.02
(-32.30%)
6
SWKSSkyworks Solutions Inc
$ 61.2543
(-29.66%)
700.17k
KTTAPasithea Therapeutics Corporation
$ 1.9899
(-27.38%)
307.81k
RIMEAlgorhythm Holdings Inc
$ 0.02205
(5.50%)
37.36M
CYNCYNGN Inc
$ 0.0892
(8.78%)
36.09M
LIPOLipella Pharmaceuticals Inc
$ 6.58
(155.04%)
31.16M
IVVDInvivyd Inc
$ 2.52
(19.43%)
14.31M
DGLYDigital Ally Inc
$ 0.2185
(3.07%)
13.17M

BBAI Discussion

View Posts
georgie18 georgie18 35 minutes ago
https://schrts.co/PQZEmpYI ...🥳
👍️ 1
bcapps66 bcapps66 12 hours ago
Around 5.60 - 6? I'm not the expert...
πŸ‘οΈ0
georgie18 georgie18 13 hours ago
Bidding the open gap...🥳
πŸ‘οΈ0
bcapps66 bcapps66 14 hours ago
Gotcha... where you bidding?
πŸ‘οΈ0
georgie18 georgie18 15 hours ago
I alway bid open gaps …just posting a reminder that it’s there…not meant to be anything more than that…🥳
πŸ‘οΈ0
Sideem Sideem 15 hours ago
I like the sound of that.  
πŸ‘οΈ0
bcapps66 bcapps66 16 hours ago
Are you implying a drop tomorrow?
πŸ‘οΈ0
georgie18 georgie18 17 hours ago
Bidding this mornings Open Gap...🥳...
πŸ‘οΈ0
fwb fwb 18 hours ago
Looking for BBai to be my next high flyer, like PLTR has been for me.
πŸ‘οΈ0
georgie18 georgie18 18 hours ago
Your some character...🥳
πŸ‘οΈ0
Invest-in-America Invest-in-America 18 hours ago
BBAI: And remember, King-Geogie-The-18th, don't settle for 'FIVE' --- go for a 'TEN' --- with all those '0's' after that first numeral!!!
πŸ‘οΈ0
georgie18 georgie18 18 hours ago
Its a long road with a lot of bumps...🥳Wishing you a great 2025 ...
πŸ‘οΈ0
Invest-in-America Invest-in-America 19 hours ago
BBAI: You are well on-your-way to your GOAL for 2025, Georgie!!!
πŸ‘οΈ0
georgie18 georgie18 19 hours ago
Thanks...🥳...I take profits relentlessly...BTW...Float is not the most relevant factor unless a trader is looking for spikes and I am not one of those traders...There are stocks like Tesla or Home Depot with massive floats or APPL with 15 Billion Float and nobody cares...Watch RIVN with a large float ...it will go 5X from here...
πŸ‘οΈ0
Invest-in-America Invest-in-America 19 hours ago
CONGRATS!!! (Flip-it, for sure!!)
πŸ‘οΈ0
TrendTrade2016 TrendTrade2016 20 hours ago
BBAI FULL OUT WEEKLY BREAK OUT FOLLOWED BY A MONTHLY MONSTER
πŸ‘οΈ0
georgie18 georgie18 20 hours ago
Lol...BBAI...$7.40 ...Plus 50% for the day...🥳
πŸ‘οΈ0
fwb fwb 20 hours ago
Heavy VOL today.
BBai had news today
Maybe BIGGER NEWS later on TODAY
πŸ‘οΈ0
Invest-in-America Invest-in-America 20 hours ago
BBAI: When they RS it, it will --- for sure, for minute.
πŸ‘οΈ0
georgie18 georgie18 20 hours ago
Holding it back...🥳...This will break into new highs above $16 at some point ...was .58 up 13x from that bottom...
πŸ‘οΈ0
glenn1919 glenn1919 20 hours ago
BBAI.................................https://stockcharts.com/h-sc/ui?s=BBAI&p=W&b=5&g=0&id=p86431144783
πŸ‘οΈ0
georgie18 georgie18 20 hours ago
BBAI...$7.15s clearing here...🥳

georgie18

Member Level
Re: georgie18 post# 31582

Wednesday, February 05, 2025 10:54:20 AM

Post#
31586
of 31605
BBAI...$6.44...Another Beauty...🥳

georgie18

Member Level
Re: georgie18 post# 670

Wednesday, February 05, 2025 10:28:05 AM

Post#
671
of 672
BBAI...$6.16s clearing here...🥳

georgie18

Member Level
Re: georgie18 post# 31564

Wednesday, February 05, 2025 10:11:42 AM

Post#
31571
of 31579
BBAI...$5.80s clearing here...🥳...off my $4.45 Alert...

georgie18

Member Level
Re: georgie18 post# 667

Wednesday, February 05, 2025 9:28:10 AM

Post#
668
of 669
BBAI...$5.59...🥳...https://www.businesswire.com/news/home/20250205840195/en

georgie18

Member Level
Re: georgie18 post# 31486

Wednesday, February 05, 2025 8:20:10 AM

Post#
31558
of 31564
BBAI...$5.11s clearing here...Off my $4.45 Alert...🥳

georgie18

Member Level
Re: None

Friday, January 31, 2025 1:23:49 PM

Post#
660
of 667
BBAI...$4.45s clearing here...🥳...Strong AI Ticker...BigBear.ai Awarded Prime IDIQ Contract for U.S. Department of Navy's SeaPort Next Generation (NxG)
January 30, 2025 09:15 AM Eastern Standard Time
MCLEAN, Va.--(BUSINESS WIRE)--BigBear.ai (NYSE: BBAI), a leader in AI-powered decision intelligence for defense and national security, has been awarded a prime Indefinite Delivery/Indefinite Quantity (IDIQ) contract under the U.S. Department of Navy’s SeaPort Next Generation (SeaPort NxG) program.
πŸ‘οΈ0
fwb fwb 20 hours ago
Maybe PLTR is sniffing the BEAR.....
πŸ‘οΈ0
TrendTrade2016 TrendTrade2016 20 hours ago
HOLDING IT BACK...5 TO 7 SO FAR
πŸ‘οΈ0
Invest-in-America Invest-in-America 20 hours ago
BBAI: Their FLOAT ain't no 'beauty' --- the only thing holding this BACK today.
πŸ‘οΈ0
georgie18 georgie18 22 hours ago
BBAI...$6.44...Another Beauty...🥳

georgie18

Member Level
Re: georgie18 post# 670

Wednesday, February 05, 2025 10:28:05 AM

Post#
671
of 672
BBAI...$6.16s clearing here...🥳

georgie18

Member Level
Re: georgie18 post# 31564

Wednesday, February 05, 2025 10:11:42 AM

Post#
31571
of 31579
BBAI...$5.80s clearing here...🥳...off my $4.45 Alert...

georgie18

Member Level
Re: georgie18 post# 667

Wednesday, February 05, 2025 9:28:10 AM

Post#
668
of 669
BBAI...$5.59...🥳...https://www.businesswire.com/news/home/20250205840195/en

georgie18

Member Level
Re: georgie18 post# 31486

Wednesday, February 05, 2025 8:20:10 AM

Post#
31558
of 31564
BBAI...$5.11s clearing here...Off my $4.45 Alert...🥳

georgie18

Member Level
Re: None

Friday, January 31, 2025 1:23:49 PM

Post#
660
of 667
BBAI...$4.45s clearing here...🥳...Strong AI Ticker...BigBear.ai Awarded Prime IDIQ Contract for U.S. Department of Navy's SeaPort Next Generation (NxG)
January 30, 2025 09:15 AM Eastern Standard Time
MCLEAN, Va.--(BUSINESS WIRE)--BigBear.ai (NYSE: BBAI), a leader in AI-powered decision intelligence for defense and national security, has been awarded a prime Indefinite Delivery/Indefinite Quantity (IDIQ) contract under the U.S. Department of Navy’s SeaPort Next Generation (SeaPort NxG) program.
πŸ‘οΈ0
fwb fwb 22 hours ago
With the BIG ER by PLTR the other DAY
Could BBai be on PTLR's Radar?
as a PARTNER or BUYOUT target?
πŸ‘οΈ0
georgie18 georgie18 22 hours ago
BBAI...$6.16s clearing here...🥳

georgie18

Member Level
Re: georgie18 post# 31564

Wednesday, February 05, 2025 10:11:42 AM

Post#
31571
of 31579
BBAI...$5.80s clearing here...🥳...off my $4.45 Alert...

georgie18

Member Level
Re: georgie18 post# 667

Wednesday, February 05, 2025 9:28:10 AM

Post#
668
of 669
BBAI...$5.59...🥳...https://www.businesswire.com/news/home/20250205840195/en

georgie18

Member Level
Re: georgie18 post# 31486

Wednesday, February 05, 2025 8:20:10 AM

Post#
31558
of 31564
BBAI...$5.11s clearing here...Off my $4.45 Alert...🥳

georgie18

Member Level
Re: None

Friday, January 31, 2025 1:23:49 PM

Post#
660
of 667
BBAI...$4.45s clearing here...🥳...Strong AI Ticker...BigBear.ai Awarded Prime IDIQ Contract for U.S. Department of Navy's SeaPort Next Generation (NxG)
January 30, 2025 09:15 AM Eastern Standard Time
MCLEAN, Va.--(BUSINESS WIRE)--BigBear.ai (NYSE: BBAI), a leader in AI-powered decision intelligence for defense and national security, has been awarded a prime Indefinite Delivery/Indefinite Quantity (IDIQ) contract under the U.S. Department of Navy’s SeaPort Next Generation (SeaPort NxG) program.
πŸ‘οΈ0
georgie18 georgie18 22 hours ago
BBAI...$5.80s clearing here...🥳...off my $4.45 Alert...

georgie18

Member Level
Re: georgie18 post# 667

Wednesday, February 05, 2025 9:28:10 AM

Post#
668
of 669
BBAI...$5.59...🥳...https://www.businesswire.com/news/home/20250205840195/en

georgie18

Member Level
Re: georgie18 post# 31486

Wednesday, February 05, 2025 8:20:10 AM

Post#
31558
of 31564
BBAI...$5.11s clearing here...Off my $4.45 Alert...🥳

georgie18

Member Level
Re: None

Friday, January 31, 2025 1:23:49 PM

Post#
660
of 667
BBAI...$4.45s clearing here...🥳...Strong AI Ticker...BigBear.ai Awarded Prime IDIQ Contract for U.S. Department of Navy's SeaPort Next Generation (NxG)
January 30, 2025 09:15 AM Eastern Standard Time
MCLEAN, Va.--(BUSINESS WIRE)--BigBear.ai (NYSE: BBAI), a leader in AI-powered decision intelligence for defense and national security, has been awarded a prime Indefinite Delivery/Indefinite Quantity (IDIQ) contract under the U.S. Department of Navy’s SeaPort Next Generation (SeaPort NxG) program.
πŸ‘οΈ0
fwb fwb 22 hours ago
OFF BUSINESSWIRE:
https://www.businesswire.com/news/home/20250205840195/en
BigBear.ai Wins Department of Defense Contract to Prototype Near-Peer Adversary Geopolitical Risk Analysis for Chief Digital and Artificial Intelligence Office (CDAO)
πŸ‘οΈ0
georgie18 georgie18 23 hours ago
BBAI...$5.59...🥳...https://www.businesswire.com/news/home/20250205840195/en

georgie18

Member Level
Re: georgie18 post# 31486

Wednesday, February 05, 2025 8:20:10 AM

Post#
31558
of 31564
BBAI...$5.11s clearing here...Off my $4.45 Alert...🥳

georgie18

Member Level
Re: None

Friday, January 31, 2025 1:23:49 PM

Post#
660
of 667
BBAI...$4.45s clearing here...🥳...Strong AI Ticker...BigBear.ai Awarded Prime IDIQ Contract for U.S. Department of Navy's SeaPort Next Generation (NxG)
January 30, 2025 09:15 AM Eastern Standard Time
MCLEAN, Va.--(BUSINESS WIRE)--BigBear.ai (NYSE: BBAI), a leader in AI-powered decision intelligence for defense and national security, has been awarded a prime Indefinite Delivery/Indefinite Quantity (IDIQ) contract under the U.S. Department of Navy’s SeaPort Next Generation (SeaPort NxG) program.
πŸ‘οΈ0
georgie18 georgie18 1 day ago
BBAI...$5.11s clearing here...Off my $4.45 Alert...🥳

georgie18

Member Level
Re: None

Friday, January 31, 2025 1:23:49 PM

Post#
660
of 667
BBAI...$4.45s clearing here...🥳...Strong AI Ticker...BigBear.ai Awarded Prime IDIQ Contract for U.S. Department of Navy's SeaPort Next Generation (NxG)
January 30, 2025 09:15 AM Eastern Standard Time
MCLEAN, Va.--(BUSINESS WIRE)--BigBear.ai (NYSE: BBAI), a leader in AI-powered decision intelligence for defense and national security, has been awarded a prime Indefinite Delivery/Indefinite Quantity (IDIQ) contract under the U.S. Department of Navy’s SeaPort Next Generation (SeaPort NxG) program.
πŸ‘οΈ0
bodyshop13 bodyshop13 2 days ago
Can we get to 10 today?
πŸ‘οΈ0
georgie18 georgie18 2 days ago
BBAI...There's the $5 Breakout...🥳...Off my $4.45 Alert...
πŸ‘οΈ0
georgie18 georgie18 2 days ago
BBAI...$4.92...on the Upper Bollie Breakout...🥳...Off my $4.45 Alert...
πŸ‘οΈ0
georgie18 georgie18 2 days ago
BBAI...$4.72...🥳
πŸ‘οΈ0
georgie18 georgie18 3 days ago
BBAI...$4.52...🥳...Off the $3.78 Dip...
πŸ‘οΈ0
georgie18 georgie18 3 days ago
BBAI...$4.32...🥳...Putting a Strong Bullish Candle here...
πŸ‘οΈ0
georgie18 georgie18 6 days ago
BBAI...$4.45s clearing here...🥳...Strong AI Ticker...BigBear.ai Awarded Prime IDIQ Contract for U.S. Department of Navy's SeaPort Next Generation (NxG)
January 30, 2025 09:15 AM Eastern Standard Time
MCLEAN, Va.--(BUSINESS WIRE)--BigBear.ai (NYSE: BBAI), a leader in AI-powered decision intelligence for defense and national security, has been awarded a prime Indefinite Delivery/Indefinite Quantity (IDIQ) contract under the U.S. Department of Navy’s SeaPort Next Generation (SeaPort NxG) program.
👍️ 1
fwb fwb 6 days ago
Slow and Steady wins the race
As Long as BBai stays above $1.55
GLTA Investors
πŸ‘οΈ0
fwb fwb 7 days ago
BigBear.ai Awarded Prime IDIQ Contract for U.S. Department of Navy's SeaPort Next Generation (NxG)
https://finance.yahoo.com/news/bigbear-ai-awarded-prime-idiq-141500668.html
πŸ‘οΈ0
stocktank2020 stocktank2020 1 week ago
I like the stock. $BBAI
πŸ‘οΈ0
fwb fwb 3 weeks ago
Kevin McAleenan Appointed CEO of BigBear.ai
https://finance.yahoo.com/news/kevin-mcaleenan-appointed-ceo-bigbear-211800760.html
👍️ 1
King Bolaba King Bolaba 3 weeks ago




πŸ‘οΈ0
King Bolaba King Bolaba 3 weeks ago






πŸ‘οΈ0
glenn1919 glenn1919 3 weeks ago
BBAI.............................https://stockcharts.com/h-sc/ui?s=BBAI&p=W&b=5&g=0&id=p86431144783
πŸ‘οΈ0
bear777 bear777 4 weeks ago
Sci tech daily scientists create split electrons unlocking the future of quantum computing!
πŸ‘οΈ0
bear777 bear777 4 weeks ago
The negativity from NVIDIA sent a lot of quantum stocks plummeting.
👍️ 1
bcapps66 bcapps66 4 weeks ago
And what's that have to do with BigBear? Nothing...that's the answer.
πŸ‘οΈ0
bear777 bear777 4 weeks ago
Nvidia does not like competition!
👍️ 1

Your Recent History

Delayed Upgrade Clock