Skip to main content
BBAI logo

BigBear.ai Holdings, Inc.

BBAINYSETechnologyInformation Technology Services

$2.14Today:- (-)1Y −68.58%

As of Oct 23, 2026 close

Market cap
$1.03B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$2.07$7.50
Volume (live)
-
Avg. volume (3M)
15.91M

BigBear.ai Holdings (BBAI) Historical Stock Prices

Analyze BigBear.ai Holdings (BBAI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

BigBear.ai Holdings (BBAI) Interactive Price Chart

Interactive historical price chart showing BigBear.ai Holdings stock price movements and trends across multiple time periods.

Loading chart...

BBAI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BBAI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20262.112.172.082.142.148.84M
Oct 22, 20262.132.232.092.132.1313.90M
Oct 21, 20262.202.232.172.192.1913.41M
Oct 20, 20262.102.232.072.172.1712.04M
Oct 19, 20262.202.212.092.122.1211.42M
Oct 16, 20262.312.322.142.162.1615.37M
Oct 15, 20262.142.332.122.332.3314.57M
Oct 14, 20262.332.342.152.182.1820.56M
Oct 13, 20262.312.572.302.392.3936.24M
Oct 12, 20262.372.382.282.302.3014.56M
Oct 9, 20262.442.472.372.392.3911.95M
Oct 8, 20262.482.492.342.422.4224.77M
Oct 7, 20262.552.552.482.512.5119.06M
Oct 6, 20262.652.672.562.582.5814.35M
Oct 5, 20262.652.662.572.612.6115.47M
Oct 2, 20262.822.832.582.652.6524.91M
Oct 1, 20262.672.862.632.742.7422.12M
Sep 30, 20262.692.772.652.652.6511.60M
Sep 29, 20262.702.712.642.652.659.66M
Sep 28, 20262.752.772.662.662.6612.39M
Sep 25, 20262.842.852.762.802.8010.63M
Sep 24, 20262.802.832.702.802.8017.17M
Sep 23, 20262.882.902.842.842.8411.76M
Sep 22, 20262.952.952.862.892.8911.18M
Sep 21, 20262.872.922.832.902.9013.64M
Sep 18, 20262.892.922.762.802.8019.96M
Sep 17, 20262.802.872.772.842.8414.27M
Sep 16, 20262.822.852.702.732.7315.76M
Sep 15, 20262.832.882.732.822.8221.56M
Sep 14, 20262.802.942.792.882.8814.13M
Sep 11, 20262.842.922.812.872.8715.98M
Sep 10, 20262.782.872.752.822.8216.79M
Sep 9, 20262.932.942.822.832.8312.03M
Sep 8, 20262.932.982.882.922.9214.73M
Sep 4, 20262.963.002.922.922.9210.04M
Sep 3, 20263.013.062.942.982.9812.80M
Sep 2, 20262.933.022.922.952.9514.11M
Sep 1, 20263.043.042.932.952.9517.10M
Aug 31, 20263.023.143.023.133.1319.62M
Aug 28, 20263.153.223.043.053.0516.46M
Aug 27, 20263.123.283.073.193.1925.77M
Aug 26, 20263.063.153.033.053.0512.26M
Aug 25, 20263.133.153.063.093.0911.61M
Aug 24, 20263.153.163.073.073.0717.49M
Aug 21, 20263.153.253.133.223.2220.01M
Aug 20, 20263.163.183.033.073.0718.06M
Aug 19, 20263.143.203.053.173.1719.94M
Aug 18, 20263.113.233.083.123.1219.69M
Aug 17, 20263.243.263.163.213.2117.78M
Aug 14, 20263.383.413.243.273.2714.44M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.