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)

3.140 -0.180 (-5.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 3.250 3.290 3.130 3.140 25,302,964 -0.18(-5.42%)
Mar 26, 2026 3.490 3.545 3.310 3.320 24,160,852 -0.24(-6.74%)
Mar 25, 2026 3.640 3.703 3.450 3.560 30,321,672 +0.02(+0.56%)
Mar 24, 2026 3.620 3.690 3.490 3.540 25,830,388 -0.14(-3.80%)
Mar 23, 2026 3.610 3.770 3.570 3.680 27,650,244 +0.10(+2.79%)
Mar 20, 2026 3.680 3.691 3.500 3.580 32,553,136 -0.15(-4.02%)
Mar 19, 2026 3.710 3.830 3.620 3.730 25,862,624 -0.07(-1.84%)
Mar 18, 2026 3.950 3.970 3.800 3.800 29,885,810 -0.16(-4.04%)
Mar 17, 2026 3.950 4.100 3.940 3.960 32,279,644 +0.01(+0.25%)
Mar 16, 2026 4.000 4.100 3.900 3.950 44,785,880 +0.01(+0.25%)
Mar 13, 2026 4.080 4.190 3.900 3.940 36,655,868 -0.09(-2.23%)
Mar 12, 2026 4.070 4.200 4.010 4.030 34,696,668 -0.11(-2.66%)
Mar 11, 2026 4.090 4.270 4.050 4.140 41,976,616 +0.07(+1.72%)
Mar 10, 2026 4.260 4.290 4.010 4.070 29,090,322 -0.13(-3.10%)
Mar 09, 2026 4.160 4.265 3.970 4.200 37,069,256 -0.05(-1.18%)
Mar 06, 2026 3.980 4.420 3.970 4.250 69,604,272 +0.21(+5.20%)
Mar 05, 2026 3.770 4.050 3.730 4.040 54,004,528 +0.21(+5.48%)
Mar 04, 2026 3.845 3.955 3.760 3.830 31,998,152 +0.03(+0.79%)
Mar 03, 2026 3.930 4.020 3.700 3.800 51,999,608 -0.30(-7.32%)
Mar 02, 2026 3.800 4.185 3.780 4.100 52,542,868 +0.14(+3.54%)
Feb 27, 2026 4.000 4.030 3.830 3.960 30,268,884 -0.19(-4.58%)
Feb 26, 2026 3.960 4.150 3.934 4.150 40,184,536 +0.22(+5.60%)
Feb 25, 2026 3.970 4.060 3.880 3.930 26,749,716 +0.03(+0.77%)
Feb 24, 2026 3.700 3.970 3.690 3.900 36,523,656 +0.19(+5.12%)
Feb 23, 2026 3.800 3.910 3.670 3.710 37,017,176 -0.15(-3.89%)
Feb 20, 2026 4.110 4.270 3.820 3.860 39,978,700 -0.33(-7.88%)
Feb 19, 2026 4.010 4.200 3.960 4.190 36,285,956 +0.10(+2.44%)
Feb 18, 2026 3.950 4.210 3.890 4.090 38,178,684 +0.15(+3.81%)
Feb 17, 2026 3.990 4.080 3.880 3.940 43,466,912 -0.14(-3.43%)
Feb 13, 2026 4.170 4.280 4.030 4.080 38,506,196 -0.02(-0.49%)
Feb 12, 2026 4.440 4.470 3.970 4.100 61,839,140 -0.33(-7.45%)
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%)
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.