• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    4.140 +0.160 (+4.02%)
    Official Closing Price Updated: 7:00 PM EDT, May 1, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    May 01, 2026 3.990 4.170 3.870 4.140 40,750,780 +0.16(+4.02%)
    Apr 30, 2026 3.760 4.030 3.735 3.980 38,185,904 +0.16(+4.19%)
    Apr 29, 2026 4.210 4.220 3.780 3.820 57,310,380 -0.30(-7.28%)
    Apr 28, 2026 3.700 4.160 3.645 4.120 69,864,152 +0.39(+10.46%)
    Apr 27, 2026 3.680 3.805 3.640 3.730 21,848,688 +0.03(+0.81%)
    Apr 24, 2026 3.790 3.817 3.610 3.700 21,842,638 -0.03(-0.80%)
    Apr 23, 2026 3.900 3.930 3.640 3.730 32,963,212 -0.26(-6.52%)
    Apr 22, 2026 3.880 4.050 3.790 3.990 36,773,880 +0.20(+5.28%)
    Apr 21, 2026 3.900 4.070 3.770 3.790 39,226,272 -0.05(-1.30%)
    Apr 20, 2026 3.750 3.860 3.700 3.840 25,954,464 -0.01(-0.26%)
    Apr 17, 2026 3.890 4.130 3.830 3.850 46,289,440 +0.10(+2.67%)
    Apr 16, 2026 3.930 3.950 3.710 3.750 37,070,288 -0.04(-1.06%)
    Apr 15, 2026 3.560 3.810 3.550 3.790 39,037,544 +0.27(+7.67%)
    Apr 14, 2026 3.510 3.620 3.470 3.520 24,130,034 +0.17(+5.07%)
    Apr 13, 2026 3.270 3.400 3.210 3.350 18,958,206 +0.03(+0.90%)
    Apr 10, 2026 3.320 3.400 3.270 3.320 18,226,296 +0.03(+0.91%)
    Apr 09, 2026 3.420 3.480 3.280 3.290 22,177,074 -0.20(-5.73%)
    Apr 08, 2026 3.770 3.790 3.430 3.490 24,444,352 +0.04(+1.16%)
    Apr 07, 2026 3.470 3.510 3.350 3.450 19,460,672 -0.06(-1.71%)
    Apr 06, 2026 3.500 3.650 3.500 3.510 17,939,340 -0.07(-1.96%)
    Apr 02, 2026 3.310 3.610 3.280 3.580 23,149,524 +0.16(+4.68%)
    Apr 01, 2026 3.540 3.630 3.400 3.420 30,633,492 -0.10(-2.84%)
    Mar 31, 2026 3.140 3.560 3.140 3.520 33,999,888 +0.48(+15.79%)
    Mar 30, 2026 3.150 3.197 3.010 3.040 32,350,820 -0.10(-3.18%)
    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 24,161,228 -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 25,862,684 -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 3.950 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 29,062,686 -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%)
    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.
    © 2025 FinancialContent. All rights reserved.