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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 03, 2025	5.800	6.120	5.620	6.100	79,898,256	+0.31(+5.35%)
Dec 02, 2025	6.090	6.160	5.780	5.790	59,691,924	-0.26(-4.30%)
Dec 01, 2025	6.140	6.230	5.980	6.050	72,842,544	-0.29(-4.57%)
Nov 28, 2025	6.070	6.440	6.040	6.340	71,670,368	+0.32(+5.32%)
Nov 26, 2025	6.270	6.302	5.990	6.020	87,739,744	-0.17(-2.75%)
Nov 25, 2025	6.130	6.215	5.900	6.190	84,950,488	-0.08(-1.28%)
Nov 24, 2025	5.540	6.275	5.500	6.270	99,470,800	+0.87(+16.11%)
Nov 21, 2025	5.550	5.670	5.030	5.400	97,370,368	-0.11(-2.00%)
Nov 20, 2025	6.150	6.490	5.490	5.510	95,832,584	-0.33(-5.65%)
Nov 19, 2025	5.900	6.109	5.710	5.840	89,867,224	-0.14(-2.34%)
Nov 18, 2025	5.530	6.210	5.430	5.980	107,493,680	+0.41(+7.36%)
Nov 17, 2025	5.960	6.035	5.380	5.570	84,669,712	-0.49(-8.09%)
Nov 14, 2025	6.100	6.600	6.020	6.060	90,755,728	-0.28(-4.42%)
Nov 13, 2025	7.000	7.050	6.140	6.340	97,180,896	-0.83(-11.58%)
Nov 12, 2025	6.400	7.400	6.320	7.170	186,774,384	+1.11(+18.32%)
Nov 11, 2025	6.960	6.990	6.010	6.060	157,264,992	+0.35(+6.13%)
Nov 10, 2025	5.940	5.960	5.580	5.710	84,900,800	+0.03(+0.53%)
Nov 07, 2025	5.440	5.720	5.290	5.680	78,567,712	+0.02(+0.35%)
Nov 06, 2025	6.060	6.080	5.574	5.660	65,329,744	-0.47(-7.67%)
Nov 05, 2025	5.840	6.210	5.745	6.130	67,648,992	+0.40(+6.98%)
Nov 04, 2025	5.900	6.140	5.700	5.730	54,306,488	-0.57(-9.05%)
Nov 03, 2025	6.900	6.920	6.225	6.300	90,712,120	-0.62(-8.96%)
Oct 31, 2025	6.780	6.945	6.610	6.920	86,742,608	+0.18(+2.67%)
Oct 30, 2025	6.690	6.930	6.550	6.740	90,158,368	-0.16(-2.32%)
Oct 29, 2025	6.800	7.070	6.610	6.900	124,191,456	+0.12(+1.77%)
Oct 28, 2025	7.050	7.270	6.750	6.780	357,414,656	-0.32(-4.51%)
Oct 27, 2025	7.190	7.320	6.870	7.100	352,408,544	+0.05(+0.71%)
Oct 24, 2025	7.100	7.330	7.020	7.050	293,442,752	+0.27(+3.98%)
Oct 23, 2025	6.700	6.900	6.560	6.780	114,042,432	+0.17(+2.57%)
Oct 22, 2025	6.810	7.000	6.400	6.610	148,041,040	-0.47(-6.64%)
Oct 21, 2025	7.370	7.500	6.915	7.080	128,157,584	-0.38(-5.09%)
Oct 20, 2025	7.640	7.830	7.340	7.460	163,691,664	+0.04(+0.54%)
Oct 17, 2025	7.500	7.730	7.100	7.420	127,409,864	-0.28(-3.64%)
Oct 16, 2025	8.600	8.680	7.650	7.700	95,782,272	-0.82(-9.62%)
Oct 15, 2025	9.110	9.270	8.000	8.520	131,911,312	-0.39(-4.38%)
Oct 14, 2025	8.870	9.390	8.410	8.910	176,363,168	+0.10(+1.14%)
Oct 13, 2025	7.600	9.195	7.550	8.810	211,504,512	+1.59(+22.02%)
Oct 10, 2025	7.560	8.800	7.200	7.220	237,206,384	-0.27(-3.60%)
Oct 09, 2025	7.290	7.560	7.110	7.490	153,235,664	+0.20(+2.74%)
Oct 08, 2025	7.530	7.770	7.090	7.290	120,135,024	-0.15(-2.02%)
Oct 07, 2025	7.750	7.800	7.120	7.440	94,400,272	-0.25(-3.25%)
Oct 06, 2025	7.240	7.870	7.220	7.690	130,279,112	+0.50(+6.95%)
Oct 03, 2025	7.330	7.370	6.900	7.190	87,622,320	-0.08(-1.10%)
Oct 02, 2025	7.120	7.360	6.960	7.270	94,414,024	+0.29(+4.15%)