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)

5.730 -0.300 (-4.98%)
Official Closing Price Updated: 7:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 6.140 6.230 5.980 6.050 72,842,544 -0.29(-4.57%)
Nov 28, 2025 6.070 6.440 6.040 6.340 71,670,368 +0.32(+5.32%)
Nov 26, 2025 6.270 6.302 5.990 6.020 87,739,744 -0.17(-2.75%)
Nov 25, 2025 6.130 6.215 5.900 6.190 84,950,488 -0.08(-1.28%)
Nov 24, 2025 5.540 6.275 5.500 6.270 99,470,800 +0.87(+16.11%)
Nov 21, 2025 5.550 5.670 5.030 5.400 97,370,368 -0.11(-2.00%)
Nov 20, 2025 6.150 6.490 5.490 5.510 95,832,584 -0.33(-5.65%)
Nov 19, 2025 5.900 6.109 5.710 5.840 89,867,224 -0.14(-2.34%)
Nov 18, 2025 5.530 6.210 5.430 5.980 107,493,680 +0.41(+7.36%)
Nov 17, 2025 5.960 6.035 5.380 5.570 84,669,744 -0.49(-8.09%)
Nov 14, 2025 6.100 6.600 6.020 6.060 90,755,728 -0.28(-4.42%)
Nov 13, 2025 7.000 7.050 6.140 6.340 97,180,896 -0.83(-11.58%)
Nov 12, 2025 6.400 7.400 6.320 7.170 186,774,384 +1.11(+18.32%)
Nov 11, 2025 6.960 6.990 6.010 6.060 157,264,992 +0.35(+6.13%)
Nov 10, 2025 5.940 5.960 5.580 5.710 84,898,488 +0.03(+0.53%)
Nov 07, 2025 5.440 5.720 5.290 5.680 78,567,712 +0.02(+0.35%)
Nov 06, 2025 6.060 6.080 5.574 5.660 65,329,744 -0.47(-7.67%)
Nov 05, 2025 5.840 6.210 5.745 6.130 67,648,992 +0.40(+6.98%)
Nov 04, 2025 5.900 6.140 5.700 5.730 54,306,488 -0.57(-9.05%)
Nov 03, 2025 6.900 6.920 6.225 6.300 90,712,120 -0.62(-8.96%)
Oct 31, 2025 6.780 6.945 6.610 6.920 86,742,608 +0.18(+2.67%)
Oct 30, 2025 6.690 6.930 6.550 6.740 90,158,368 -0.16(-2.32%)
Oct 29, 2025 6.800 7.070 6.610 6.900 124,191,456 +0.12(+1.77%)
Oct 28, 2025 7.050 7.270 6.750 6.780 357,414,656 -0.32(-4.51%)
Oct 27, 2025 7.190 7.320 6.870 7.100 352,400,640 +0.05(+0.71%)
Oct 24, 2025 7.100 7.330 7.020 7.050 293,442,752 +0.27(+3.98%)
Oct 23, 2025 6.700 6.900 6.560 6.780 114,042,432 +0.17(+2.57%)
Oct 22, 2025 6.810 7.000 6.400 6.610 148,041,040 -0.47(-6.64%)
Oct 21, 2025 7.370 7.500 6.915 7.080 128,157,584 -0.38(-5.09%)
Oct 20, 2025 7.640 7.830 7.340 7.460 163,691,664 +0.04(+0.54%)
Oct 17, 2025 7.500 7.730 7.100 7.420 127,409,864 -0.28(-3.64%)
Oct 16, 2025 8.600 8.680 7.650 7.700 95,782,272 -0.82(-9.62%)
Oct 15, 2025 9.110 9.270 8.000 8.520 131,911,312 -0.39(-4.38%)
Oct 14, 2025 8.870 9.390 8.410 8.910 176,363,168 +0.10(+1.14%)
Oct 13, 2025 7.600 9.195 7.550 8.810 211,504,512 +1.59(+22.02%)
Oct 10, 2025 7.560 8.800 7.200 7.220 237,201,968 -0.27(-3.60%)
Oct 09, 2025 7.290 7.560 7.110 7.490 153,235,664 +0.20(+2.74%)
Oct 08, 2025 7.530 7.770 7.090 7.290 120,135,024 -0.15(-2.02%)
Oct 07, 2025 7.750 7.800 7.120 7.440 94,400,272 -0.25(-3.25%)
Oct 06, 2025 7.240 7.870 7.220 7.690 130,279,112 +0.50(+6.95%)
Oct 03, 2025 7.330 7.370 6.900 7.190 87,622,320 -0.08(-1.10%)
Oct 02, 2025 7.120 7.360 6.960 7.270 94,414,024 +0.29(+4.15%)
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.