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

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

7.575 +0.925 (+13.91%)
Streaming Delayed Price Updated: 12:20 PM EDT, Jul 2, 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 (%)
Jul 01, 2025 7.150 7.150 6.270 6.650 254,568,576 -0.14(-2.06%)
Jun 30, 2025 6.280 7.230 6.260 6.790 355,477,664 +0.95(+16.27%)
Jun 27, 2025 5.900 5.980 5.545 5.840 301,325,440 +0.04(+0.69%)
Jun 26, 2025 4.890 5.890 4.830 5.800 271,297,184 +0.99(+20.58%)
Jun 25, 2025 5.800 5.890 4.700 4.810 257,866,736 -0.42(-8.03%)
Jun 24, 2025 4.240 5.250 4.230 5.230 298,072,128 +1.05(+25.12%)
Jun 23, 2025 3.900 4.180 3.780 4.180 194,803,664 +0.18(+4.50%)
Jun 20, 2025 4.030 4.090 3.810 4.000 167,333,696 +0.04(+1.01%)
Jun 18, 2025 4.110 4.300 3.920 3.960 205,313,280 -0.09(-2.22%)
Jun 17, 2025 4.130 4.400 4.000 4.050 183,424,368 -0.09(-2.17%)
Jun 16, 2025 3.750 4.140 3.735 4.140 140,502,032 +0.42(+11.29%)
Jun 13, 2025 3.720 3.930 3.650 3.720 95,898,840 -0.11(-2.87%)
Jun 12, 2025 3.730 3.940 3.690 3.830 77,078,464 +0.10(+2.68%)
Jun 11, 2025 3.870 3.990 3.730 3.730 108,951,072 -0.04(-1.06%)
Jun 10, 2025 3.910 3.940 3.700 3.770 77,084,384 -0.13(-3.33%)
Jun 09, 2025 3.920 3.940 3.790 3.900 72,072,688 +0.05(+1.30%)
Jun 06, 2025 3.870 4.030 3.810 3.850 61,997,952 +0.08(+2.12%)
Jun 05, 2025 4.190 4.190 3.650 3.770 129,420,576 -0.49(-11.50%)
Jun 04, 2025 3.820 4.420 3.720 4.260 187,734,416 +0.47(+12.40%)
Jun 03, 2025 4.050 4.210 3.780 3.790 94,112,280 -0.16(-4.05%)
Jun 02, 2025 4.020 4.110 3.890 3.950 100,573,640 -0.21(-5.05%)
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 94,027,016 -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%)
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.