ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

BigBear.ai, Inc. Common Stock (NY:BBAI)

4.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 11, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 11, 2026 4.610 4.640 4.260 4.430 54,458,800 -0.13(-2.85%)
Feb 10, 2026 4.880 4.920 4.520 4.560 67,196,840 -0.31(-6.37%)
Feb 09, 2026 4.560 4.920 4.550 4.870 58,440,656 +0.15(+3.18%)
Feb 06, 2026 4.260 4.820 4.185 4.720 56,842,548 +0.64(+15.69%)
Feb 05, 2026 4.300 4.480 4.000 4.080 71,546,552 -0.42(-9.33%)
Feb 04, 2026 4.875 4.900 4.400 4.500 70,027,192 -0.45(-9.09%)
Feb 03, 2026 4.950 5.000 4.700 4.950 71,383,432 +0.17(+3.56%)
Feb 02, 2026 5.040 5.065 4.780 4.780 48,951,916 -0.26(-5.16%)
Jan 30, 2026 5.410 5.525 4.965 5.040 86,321,456 -0.48(-8.70%)
Jan 29, 2026 5.970 5.990 5.420 5.520 102,070,480 -0.49(-8.15%)
Jan 28, 2026 6.290 6.555 5.890 6.010 87,787,840 -0.15(-2.44%)
Jan 27, 2026 5.720 6.200 5.670 6.160 92,289,192 +0.44(+7.69%)
Jan 26, 2026 5.840 6.050 5.650 5.720 54,677,928 -0.10(-1.72%)
Jan 23, 2026 5.870 6.030 5.740 5.820 86,445,584 -0.11(-1.85%)
Jan 22, 2026 5.790 6.020 5.710 5.930 77,125,024 +0.22(+3.85%)
Jan 21, 2026 5.990 6.130 5.330 5.710 115,831,120 -0.23(-3.87%)
Jan 20, 2026 5.870 6.190 5.810 5.940 115,971,152 -0.18(-2.94%)
Jan 16, 2026 6.200 6.360 6.040 6.120 91,828,504 -0.05(-0.81%)
Jan 15, 2026 6.290 6.620 6.160 6.170 126,845,880 -0.09(-1.44%)
Jan 14, 2026 6.070 6.330 5.860 6.260 91,124,336 +0.17(+2.79%)
Jan 13, 2026 6.390 6.460 5.980 6.090 67,042,336 -0.22(-3.49%)
Jan 12, 2026 6.160 6.350 6.060 6.310 62,691,952 +0.11(+1.77%)
Jan 09, 2026 6.240 6.510 6.150 6.200 71,382,712 +0.03(+0.49%)
Jan 08, 2026 5.950 6.280 5.900 6.170 59,980,176 +0.18(+3.01%)
Jan 07, 2026 6.150 6.350 5.960 5.990 65,619,660 -0.42(-6.55%)
Jan 06, 2026 5.910 6.410 5.825 6.410 93,519,728 +0.53(+9.01%)
Jan 05, 2026 5.870 5.945 5.560 5.880 74,887,792 +0.04(+0.68%)
Jan 02, 2026 5.600 5.850 5.420 5.840 56,019,912 +0.44(+8.15%)
Dec 31, 2025 5.460 5.540 5.300 5.400 34,533,528 -0.10(-1.82%)
Dec 30, 2025 5.690 5.700 5.444 5.500 42,086,928 -0.17(-3.00%)
Dec 29, 2025 5.625 5.860 5.590 5.670 43,438,936 -0.06(-1.05%)
Dec 26, 2025 6.050 6.050 5.690 5.730 41,128,336 -0.30(-4.98%)
Dec 24, 2025 6.090 6.117 5.960 6.030 28,149,800 -0.09(-1.47%)
Dec 23, 2025 6.250 6.455 6.070 6.120 52,827,572 -0.27(-4.23%)
Dec 22, 2025 6.350 6.550 6.170 6.390 78,054,936 +0.13(+2.08%)
Dec 19, 2025 5.740 6.340 5.700 6.260 217,907,248 +0.63(+11.19%)
Dec 18, 2025 5.670 5.790 5.520 5.630 191,410,880 +0.19(+3.49%)
Dec 17, 2025 5.890 5.980 5.420 5.440 133,595,776 -0.42(-7.17%)
Dec 16, 2025 5.955 6.115 5.813 5.860 101,607,632 -0.11(-1.84%)
Dec 15, 2025 6.380 6.399 5.780 5.970 127,503,096 -0.41(-6.43%)
Dec 12, 2025 6.670 6.970 6.170 6.380 163,294,864 -0.36(-5.34%)
Dec 11, 2025 6.490 6.850 6.310 6.740 105,601,512 +0.13(+1.97%)
Dec 10, 2025 6.620 7.000 6.470 6.610 102,644,408 -0.10(-1.49%)
Dec 09, 2025 6.435 6.720 6.350 6.710 94,824,176 +0.15(+2.29%)
Dec 08, 2025 7.000 7.010 6.410 6.560 103,151,184 -0.26(-3.81%)
Dec 05, 2025 6.840 7.040 6.540 6.820 113,407,632 -0.20(-2.85%)
Dec 04, 2025 6.100 7.180 6.045 7.020 170,418,064 +0.92(+15.08%)
Dec 03, 2025 5.800 6.120 5.620 6.100 80,030,072 +0.31(+5.35%)
Dec 02, 2025 6.090 6.160 5.780 5.790 59,691,924 -0.26(-4.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.