Loading live market data…

BigBear.ai Holdings, Inc.

NYSE:BBAI

$3.1 USD

$0.01 (0.32%)

Volume
21.27M
Average Volume
62.44M
Market Capitalization
$1.11B
P/E Ratio
-3.70
Dividend Yield
0.00%
Price Target
$4.50
Year High
$9.39
Year Low
$3.01
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$6.08
Date Opening Price Closing Price %Chg Volume
2026-07-14 $3.07 $3.10 0.98% 21.28M
2026-07-13 $3.27 $3.09 -5.50% 33.16M
2026-07-10 $3.39 $3.27 -3.54% 23.13M
2026-07-09 $3.29 $3.32 0.91% 20.52M
2026-07-08 $3.37 $3.31 -1.78% 23.36M
2026-07-07 $3.56 $3.43 -3.65% 34.25M
2026-07-06 $3.50 $3.58 2.29% 26.23M
2026-07-02 $3.65 $3.53 -3.29% 24.13M
2026-07-01 $3.64 $3.64 0.00% 23.04M
2026-06-30 $3.58 $3.67 2.51% 30.3M
2026-06-29 $3.55 $3.60 1.41% 29.89M
2026-06-26 $3.35 $3.48 3.88% 41.78M
2026-06-25 $3.54 $3.41 -3.67% 31.98M
2026-06-24 $3.75 $3.52 -6.13% 44.02M
2026-06-23 $3.77 $3.77 0.00% 26.24M
2026-06-22 $3.85 $3.83 -0.52% 31.03M
2026-06-18 $3.92 $3.92 0.00% 34.38M
2026-06-17 $3.90 $3.88 -0.51% 23.02M
2026-06-16 $3.99 $3.96 -0.75% 29.11M
2026-06-15 $4.20 $4.05 -3.57% 30.22M
2026-06-12 $4.14 $4.02 -2.90% 26.21M
2026-06-11 $3.97 $4.14 4.28% 30.34M
2026-06-10 $3.94 $4.02 2.03% 36.64M
2026-06-09 $4.28 $3.99 -6.78% 43.92M
2026-06-08 $4.32 $4.31 -0.23% 34.38M
2026-06-05 $4.62 $4.20 -9.09% 38.12M
2026-06-04 $4.82 $4.77 -1.04% 42.43M
2026-06-03 $4.98 $4.83 -3.01% 52.45M
2026-06-02 $5.17 $5.11 -1.16% 49.92M
2026-06-01 $5.17 $5.34 3.29% 83.68M
2026-05-29 $5.08 $5.04 -0.79% 106.67M
2026-05-28 $4.28 $4.94 15.42% 70.11M
2026-05-27 $4.14 $4.37 5.56% 60.09M
2026-05-26 $4.24 $4.18 -1.42% 46.68M
2026-05-22 $4.22 $4.18 -0.95% 65.6M
2026-05-21 $4.07 $4.20 3.19% 51.62M
2026-05-20 $3.88 $4.08 5.15% 37.63M
2026-05-19 $3.85 $3.84 -0.26% 25.53M
2026-05-18 $4.05 $3.92 -3.21% 32.51M
2026-05-15 $4.23 $4.08 -3.55% 33.93M
2026-05-14 $4.18 $4.38 4.78% 37.57M
2026-05-13 $4.19 $4.21 0.48% 39.05M
2026-05-12 $4.23 $4.19 -0.95% 34.88M
2026-05-11 $4.15 $4.32 4.10% 45.4M
2026-05-08 $4.18 $4.18 0.00% 35.19M
2026-05-07 $4.37 $4.17 -4.58% 39.11M
2026-05-06 $4.08 $4.37 7.11% 66.21M
2026-05-05 $4.18 $4.14 -0.96% 43.4M
2026-05-04 $4.14 $4.17 0.72% 47.05M
2026-05-01 $3.99 $4.14 3.76% 40.87M
2026-04-30 $3.76 $3.98 5.85% 38.29M
2026-04-29 $4.21 $3.82 -9.26% 57.44M
2026-04-28 $3.70 $4.12 11.35% 70.14M
2026-04-27 $3.68 $3.73 1.36% 21.9M
2026-04-24 $3.79 $3.70 -2.37% 21.84M
2026-04-23 $3.90 $3.73 -4.36% 33.03M
2026-04-22 $3.88 $3.99 2.84% 36.82M
2026-04-21 $3.90 $3.79 -2.82% 39.35M
2026-04-20 $3.75 $3.84 2.40% 26.05M
2026-04-17 $3.89 $3.85 -1.03% 46.29M
2026-04-16 $3.93 $3.75 -4.58% 37.14M
2026-04-15 $3.56 $3.79 6.46% 39.18M
2026-04-14 $3.51 $3.52 0.28% 24.23M
2026-04-13 $3.27 $3.35 2.45% 19.07M
2026-04-10 $3.32 $3.32 0.00% 18.23M
2026-04-09 $3.42 $3.29 -3.80% 22.22M
2026-04-08 $3.77 $3.49 -7.43% 24.47M
2026-04-07 $3.47 $3.45 -0.58% 19.83M
2026-04-06 $3.50 $3.51 0.29% 17.97M
2026-04-02 $3.31 $3.58 8.32% 23.15M
2026-04-01 $3.54 $3.42 -3.39% 30.69M
2026-03-31 $3.14 $3.52 12.10% 34.07M
2026-03-30 $3.15 $3.04 -3.49% 32.51M
2026-03-27 $3.25 $3.14 -3.38% 25.3M
2026-03-26 $3.49 $3.32 -4.87% 24.17M
2026-03-25 $3.64 $3.56 -2.20% 30.37M
2026-03-24 $3.62 $3.54 -2.21% 25.67M
2026-03-23 $3.61 $3.68 1.94% 27.68M
2026-03-20 $3.68 $3.58 -2.72% 32.55M
2026-03-19 $3.71 $3.73 0.54% 25.9M
2026-03-18 $3.95 $3.80 -3.80% 29.94M
2026-03-17 $3.95 $3.96 0.25% 32.34M
2026-03-16 $4.00 $3.95 -1.25% 44.88M
2026-03-13 $4.08 $3.94 -3.43% 36.66M
2026-03-12 $4.07 $4.03 -0.98% 34.75M
2026-03-11 $4.09 $4.14 1.22% 42.06M
2026-03-10 $4.26 $4.07 -4.46% 29.12M
2026-03-09 $4.16 $4.20 0.96% 37.1M
2026-03-06 $3.98 $4.25 6.78% 69.6M
2026-03-05 $3.77 $4.04 7.16% 54.22M