BigBear.ai Holdings, Inc. (BBAI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 1.5200 | 1.6201 | 1.4800 | 1.4900 | 1.4900 | 11,113,152 |
| May 02, 2024 | 1.7600 | 1.7650 | 1.6900 | 1.7300 | 1.7300 | 7,899,400 |
| May 01, 2024 | 1.6500 | 1.8200 | 1.6500 | 1.7200 | 1.7200 | 5,195,600 |
| Apr 30, 2024 | 1.7000 | 1.7600 | 1.6500 | 1.6600 | 1.6600 | 3,896,400 |
| Apr 29, 2024 | 1.8300 | 1.8700 | 1.7000 | 1.7500 | 1.7500 | 5,914,700 |
| Apr 26, 2024 | 1.6900 | 1.8000 | 1.6800 | 1.8000 | 1.8000 | 3,620,300 |
| Apr 25, 2024 | 1.6400 | 1.7000 | 1.6100 | 1.6600 | 1.6600 | 2,621,900 |
| Apr 24, 2024 | 1.7900 | 1.8200 | 1.6500 | 1.6900 | 1.6900 | 6,913,900 |
| Apr 23, 2024 | 1.6800 | 1.7500 | 1.6300 | 1.7100 | 1.7100 | 7,038,300 |
| Apr 22, 2024 | 1.4900 | 1.6000 | 1.4700 | 1.5600 | 1.5600 | 4,464,700 |
| Apr 19, 2024 | 1.5200 | 1.5450 | 1.4400 | 1.4500 | 1.4500 | 4,212,600 |
| Apr 18, 2024 | 1.5800 | 1.6000 | 1.5200 | 1.5300 | 1.5300 | 2,201,600 |
| Apr 17, 2024 | 1.6200 | 1.6700 | 1.5500 | 1.5600 | 1.5600 | 4,632,700 |
| Apr 16, 2024 | 1.5500 | 1.6400 | 1.5500 | 1.6000 | 1.6000 | 3,177,000 |
| Apr 15, 2024 | 1.7300 | 1.7400 | 1.5500 | 1.5800 | 1.5800 | 6,636,900 |
| Apr 12, 2024 | 1.7600 | 1.7700 | 1.6800 | 1.7500 | 1.7500 | 4,972,100 |
| Apr 11, 2024 | 1.8000 | 1.8050 | 1.7500 | 1.7600 | 1.7600 | 3,734,700 |
| Apr 10, 2024 | 1.8000 | 1.8400 | 1.7600 | 1.7800 | 1.7800 | 4,722,700 |
| Apr 09, 2024 | 1.9200 | 1.9400 | 1.8400 | 1.8500 | 1.8500 | 3,791,700 |
| Apr 08, 2024 | 1.9800 | 1.9900 | 1.8700 | 1.9000 | 1.9000 | 5,616,400 |
| Apr 05, 2024 | 1.9500 | 2.0100 | 1.9100 | 1.9500 | 1.9500 | 3,710,900 |
| Apr 04, 2024 | 2.0100 | 2.0700 | 1.9200 | 1.9300 | 1.9300 | 6,569,900 |
| Apr 03, 2024 | 1.8300 | 1.9700 | 1.8200 | 1.9700 | 1.9700 | 5,433,000 |
| Apr 02, 2024 | 1.8900 | 1.9000 | 1.8300 | 1.8600 | 1.8600 | 7,198,300 |
| Apr 01, 2024 | 2.0400 | 2.0500 | 1.9300 | 1.9600 | 1.9600 | 7,168,800 |
| Mar 28, 2024 | 2.1200 | 2.2000 | 2.0350 | 2.0500 | 2.0500 | 6,682,000 |
| Mar 27, 2024 | 2.1000 | 2.1800 | 2.0100 | 2.1500 | 2.1500 | 14,418,600 |
| Mar 26, 2024 | 2.2200 | 2.2300 | 2.0800 | 2.0900 | 2.0900 | 8,677,100 |
| Mar 25, 2024 | 2.0000 | 2.1800 | 1.9600 | 2.1700 | 2.1700 | 12,320,600 |
| Mar 22, 2024 | 2.0500 | 2.0600 | 1.9500 | 2.0000 | 2.0000 | 9,182,100 |
| Mar 21, 2024 | 2.1800 | 2.2200 | 2.0350 | 2.0700 | 2.0700 | 9,744,200 |
| Mar 20, 2024 | 2.1500 | 2.2000 | 2.0700 | 2.1500 | 2.1500 | 11,729,700 |
| Mar 19, 2024 | 2.0500 | 2.2600 | 2.0100 | 2.2000 | 2.2000 | 14,311,500 |
| Mar 18, 2024 | 2.4500 | 2.4900 | 2.1900 | 2.2100 | 2.2100 | 19,694,700 |
| Mar 15, 2024 | 2.3900 | 2.5600 | 2.3600 | 2.4400 | 2.4400 | 22,804,700 |
| Mar 14, 2024 | 2.8900 | 2.8900 | 2.3600 | 2.4400 | 2.4400 | 53,874,400 |
| Mar 13, 2024 | 2.6000 | 2.6800 | 2.4000 | 2.4600 | 2.4600 | 41,114,400 |
| Mar 12, 2024 | 2.4400 | 2.4600 | 2.2800 | 2.3300 | 2.3300 | 19,024,900 |
| Mar 11, 2024 | 2.5700 | 2.6200 | 2.4000 | 2.4200 | 2.4200 | 16,788,700 |
| Mar 08, 2024 | 2.8100 | 2.9500 | 2.5200 | 2.5700 | 2.5700 | 39,587,800 |
| Mar 07, 2024 | 3.8600 | 3.9400 | 3.5700 | 3.7600 | 3.7600 | 28,669,500 |
| Mar 06, 2024 | 4.0600 | 4.2690 | 3.7500 | 3.8200 | 3.8200 | 24,431,600 |
| Mar 05, 2024 | 4.5700 | 4.6300 | 3.5400 | 3.7500 | 3.7500 | 37,653,200 |
| Mar 04, 2024 | 4.1000 | 4.7950 | 4.0200 | 4.3300 | 4.3300 | 67,504,100 |
| Mar 01, 2024 | 3.3800 | 4.1800 | 3.1400 | 3.4600 | 3.4600 | 45,956,300 |
| Feb 29, 2024 | 3.3200 | 3.5500 | 3.1500 | 3.3600 | 3.3600 | 18,683,400 |
| Feb 28, 2024 | 3.6700 | 3.7500 | 3.0500 | 3.1400 | 3.1400 | 28,385,900 |
| Feb 27, 2024 | 2.7200 | 3.4700 | 2.6400 | 3.4400 | 3.4400 | 48,832,300 |
| Feb 26, 2024 | 1.9500 | 2.4950 | 1.9200 | 2.4900 | 2.4900 | 15,269,800 |
| Feb 23, 2024 | 2.0700 | 2.0700 | 1.9200 | 1.9500 | 1.9500 | 3,410,200 |
| Feb 22, 2024 | 2.0800 | 2.2000 | 2.0500 | 2.0600 | 2.0600 | 4,397,200 |
| Feb 21, 2024 | 2.0700 | 2.0750 | 1.9000 | 1.9300 | 1.9300 | 4,486,300 |
| Feb 20, 2024 | 2.1700 | 2.2600 | 2.0400 | 2.1300 | 2.1300 | 6,310,700 |
| Feb 16, 2024 | 2.2600 | 2.2700 | 2.0800 | 2.2100 | 2.2100 | 7,805,700 |
| Feb 15, 2024 | 2.1300 | 2.3300 | 1.9400 | 2.2500 | 2.2500 | 13,601,300 |
| Feb 14, 2024 | 1.8700 | 1.9300 | 1.8300 | 1.9100 | 1.9100 | 2,142,000 |
| Feb 13, 2024 | 1.8100 | 1.8800 | 1.7400 | 1.8000 | 1.8000 | 2,468,000 |
| Feb 12, 2024 | 1.8600 | 2.0200 | 1.8500 | 1.9600 | 1.9600 | 4,244,900 |
| Feb 09, 2024 | 1.7300 | 1.9100 | 1.7300 | 1.8500 | 1.8500 | 3,897,700 |
| Feb 08, 2024 | 1.6500 | 1.7500 | 1.6200 | 1.7200 | 1.7200 | 1,925,700 |
| Feb 07, 2024 | 1.7100 | 1.7200 | 1.6500 | 1.6600 | 1.6600 | 1,402,800 |
| Feb 06, 2024 | 1.6000 | 1.7600 | 1.5800 | 1.7400 | 1.7400 | 2,286,700 |
| Feb 05, 2024 | 1.6600 | 1.6900 | 1.5700 | 1.5800 | 1.5800 | 1,555,100 |
| Feb 02, 2024 | 1.6300 | 1.6500 | 1.5700 | 1.6300 | 1.6300 | 1,306,700 |
| Feb 01, 2024 | 1.6500 | 1.6900 | 1.5800 | 1.6500 | 1.6500 | 1,583,100 |
| Jan 31, 2024 | 1.7000 | 1.7310 | 1.6200 | 1.6200 | 1.6200 | 1,824,400 |
| Jan 30, 2024 | 1.7900 | 1.8000 | 1.7000 | 1.7100 | 1.7100 | 1,554,500 |
| Jan 29, 2024 | 1.8200 | 1.8500 | 1.7100 | 1.8300 | 1.8300 | 1,759,500 |
| Jan 26, 2024 | 1.7900 | 1.8800 | 1.7900 | 1.8100 | 1.8100 | 1,365,700 |
| Jan 25, 2024 | 1.8800 | 1.8800 | 1.7600 | 1.8100 | 1.8100 | 1,228,800 |
| Jan 24, 2024 | 1.9600 | 1.9800 | 1.8400 | 1.8500 | 1.8500 | 1,841,800 |
| Jan 23, 2024 | 1.9600 | 1.9800 | 1.8600 | 1.9400 | 1.9400 | 2,382,700 |
| Jan 22, 2024 | 1.8100 | 1.9500 | 1.8050 | 1.9500 | 1.9500 | 3,379,500 |
| Jan 19, 2024 | 1.6900 | 1.7700 | 1.6200 | 1.7700 | 1.7700 | 2,572,500 |
| Jan 18, 2024 | 1.8200 | 1.8300 | 1.6500 | 1.6600 | 1.6600 | 2,594,600 |
| Jan 17, 2024 | 1.8300 | 1.8550 | 1.7100 | 1.7800 | 1.7800 | 2,908,500 |
| Jan 16, 2024 | 1.9700 | 1.9900 | 1.8400 | 1.8500 | 1.8500 | 2,324,900 |
| Jan 12, 2024 | 2.0000 | 2.0300 | 1.9550 | 2.0000 | 2.0000 | 1,497,300 |
| Jan 11, 2024 | 2.0500 | 2.0500 | 1.8500 | 1.9900 | 1.9900 | 3,703,700 |
| Jan 10, 2024 | 2.0700 | 2.1900 | 2.0300 | 2.0600 | 2.0600 | 3,497,300 |
| Jan 09, 2024 | 2.2200 | 2.2400 | 2.0400 | 2.0400 | 2.0400 | 2,937,500 |
| Jan 08, 2024 | 1.9900 | 2.2200 | 1.9650 | 2.1900 | 2.1900 | 4,803,500 |
| Jan 05, 2024 | 1.9900 | 2.0200 | 1.9050 | 1.9400 | 1.9400 | 1,636,000 |
| Jan 04, 2024 | 1.9200 | 2.0100 | 1.8800 | 1.9900 | 1.9900 | 2,324,200 |
| Jan 03, 2024 | 1.9500 | 1.9500 | 1.8500 | 1.8800 | 1.8800 | 2,730,500 |
| Jan 02, 2024 | 2.0700 | 2.1300 | 1.9700 | 2.0000 | 2.0000 | 4,723,600 |
| Dec 29, 2023 | 2.3300 | 2.3300 | 2.1100 | 2.1400 | 2.1400 | 3,970,200 |
| Dec 28, 2023 | 2.1300 | 2.3500 | 2.1250 | 2.3300 | 2.3300 | 6,152,700 |
| Dec 27, 2023 | 2.0200 | 2.1900 | 1.9700 | 2.1100 | 2.1100 | 4,900,100 |
| Dec 26, 2023 | 1.8700 | 1.9900 | 1.8650 | 1.9700 | 1.9700 | 2,676,400 |
| Dec 22, 2023 | 1.7800 | 1.9200 | 1.7450 | 1.8500 | 1.8500 | 3,287,400 |
| Dec 21, 2023 | 1.7400 | 1.7470 | 1.6700 | 1.7400 | 1.7400 | 1,015,800 |
| Dec 20, 2023 | 1.7700 | 1.8200 | 1.6600 | 1.6700 | 1.6700 | 1,838,600 |
| Dec 19, 2023 | 1.7800 | 1.8700 | 1.7200 | 1.7800 | 1.7800 | 2,195,300 |
| Dec 18, 2023 | 1.8900 | 1.9500 | 1.7700 | 1.7800 | 1.7800 | 2,192,300 |
| Dec 15, 2023 | 1.8900 | 1.9700 | 1.8800 | 1.9200 | 1.9200 | 2,700,600 |
| Dec 14, 2023 | 1.8900 | 1.9400 | 1.8400 | 1.8800 | 1.8800 | 2,754,600 |
| Dec 13, 2023 | 1.7000 | 1.8400 | 1.6700 | 1.8400 | 1.8400 | 2,184,900 |
| Dec 12, 2023 | 1.8000 | 1.8000 | 1.6510 | 1.6700 | 1.6700 | 1,618,600 |
| Dec 11, 2023 | 1.7700 | 1.8050 | 1.7200 | 1.7900 | 1.7900 | 1,700,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.