Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.160 +0.290 (+7.49%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 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 30, 2025 3.900 4.340 3.840 4.160 157,841,920 +0.29(+7.49%)
May 29, 2025 4.390 4.400 3.870 3.870 69,028,256 -0.27(-6.52%)
May 28, 2025 4.550 4.610 4.040 4.140 94,047,016 -0.35(-7.80%)
May 27, 2025 3.780 4.550 3.755 4.490 171,787,584 +0.85(+23.35%)
May 23, 2025 3.730 3.800 3.560 3.640 92,924,448 -0.18(-4.71%)
May 22, 2025 3.720 4.130 3.660 3.820 124,017,072 +0.10(+2.69%)
May 21, 2025 3.510 4.130 3.480 3.720 118,923,608 +0.17(+4.79%)
May 20, 2025 3.740 3.778 3.500 3.550 43,481,948 -0.17(-4.57%)
May 19, 2025 3.500 3.755 3.440 3.720 58,129,260 +0.05(+1.36%)
May 16, 2025 3.700 3.830 3.590 3.670 63,910,792 +0.03(+0.82%)
May 15, 2025 3.770 3.790 3.490 3.640 74,562,224 -0.21(-5.45%)
May 14, 2025 4.000 4.370 3.750 3.850 120,491,176 +0.29(+8.15%)
May 13, 2025 3.280 3.850 3.278 3.560 97,903,840 +0.31(+9.54%)
May 12, 2025 3.390 3.400 3.220 3.250 59,130,984 +0.09(+2.85%)
May 09, 2025 3.270 3.288 3.080 3.160 44,200,576 -0.09(-2.77%)
May 08, 2025 3.140 3.280 3.100 3.250 54,424,068 +0.20(+6.56%)
May 07, 2025 3.080 3.110 2.960 3.050 44,519,676 -0.04(-1.29%)
May 06, 2025 3.090 3.190 3.010 3.090 62,347,864 -0.12(-3.74%)
May 05, 2025 3.310 3.340 3.080 3.210 61,901,224 -0.15(-4.46%)
May 02, 2025 3.120 3.430 3.080 3.360 90,396,280 +0.02(+0.60%)
May 01, 2025 3.560 3.580 3.320 3.340 75,117,488 -0.07(-2.05%)
Apr 30, 2025 3.360 3.450 3.230 3.410 47,891,644 -0.17(-4.75%)
Apr 29, 2025 3.600 3.710 3.450 3.580 60,560,524 +0.01(+0.28%)
Apr 28, 2025 3.790 3.790 3.380 3.570 96,687,120 +0.04(+1.13%)
Apr 25, 2025 2.970 3.660 2.910 3.530 125,625,936 +0.62(+21.31%)
Apr 24, 2025 2.700 2.920 2.685 2.910 35,233,272 +0.21(+7.78%)
Apr 23, 2025 2.710 2.820 2.660 2.700 42,612,080 +0.13(+5.06%)
Apr 22, 2025 2.440 2.595 2.430 2.570 42,782,436 +0.18(+7.53%)
Apr 21, 2025 2.460 2.480 2.360 2.390 28,886,442 -0.14(-5.53%)
Apr 17, 2025 2.490 2.600 2.460 2.530 29,302,976 +0.04(+1.61%)
Apr 16, 2025 2.500 2.550 2.410 2.490 37,844,060 -0.08(-3.11%)
Apr 15, 2025 2.580 2.613 2.480 2.570 39,147,400 -0.05(-1.91%)
Apr 14, 2025 2.900 2.980 2.620 2.620 67,076,200 -0.19(-6.76%)
Apr 11, 2025 2.850 2.867 2.710 2.810 41,486,092 -0.03(-1.06%)
Apr 10, 2025 2.990 3.000 2.800 2.840 46,671,072 -0.26(-8.39%)
Apr 09, 2025 2.800 3.120 2.650 3.100 67,414,160 +0.44(+16.54%)
Apr 08, 2025 3.150 3.200 2.550 2.660 53,209,480 -0.27(-9.22%)
Apr 07, 2025 2.560 3.010 2.480 2.930 54,184,800 +0.08(+2.81%)
Apr 04, 2025 2.920 2.950 2.700 2.850 51,428,316 -0.19(-6.25%)
Apr 03, 2025 2.870 3.210 2.850 3.040 46,992,268 -0.09(-2.88%)
Apr 02, 2025 2.830 3.210 2.800 3.130 42,333,792 +0.18(+6.10%)
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 following
Privacy Policy and Terms Of Service.