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 )

9.020 -0.760 (-7.77%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 9.390 9.580 8.555 9.020 84,258,096 -0.76(-7.77%)
Feb 13, 2025 10.28 10.36 9.060 9.780 126,461,456 +0.04(+0.41%)
Feb 12, 2025 7.700 9.930 7.550 9.740 152,987,440 +1.74(+21.75%)
Feb 11, 2025 8.470 9.410 7.870 8.000 118,456,264 -0.72(-8.26%)
Feb 10, 2025 9.430 9.700 8.200 8.720 187,145,040 +0.13(+1.51%)
Feb 07, 2025 6.770 9.305 6.520 8.590 231,272,512 +1.82(+26.88%)
Feb 06, 2025 7.480 7.820 6.670 6.770 165,304,112 -0.34(-4.78%)
Feb 05, 2025 5.500 7.539 5.360 7.110 267,387,728 +2.20(+44.81%)
Feb 04, 2025 4.500 5.070 4.460 4.910 68,221,968 +0.68(+16.08%)
Feb 03, 2025 3.825 4.400 3.780 4.230 25,896,664 -0.01(-0.24%)
Jan 31, 2025 4.250 4.530 4.120 4.240 41,007,096 +0.12(+2.91%)
Jan 30, 2025 3.850 4.300 3.850 4.120 45,997,016 +0.48(+13.19%)
Jan 29, 2025 3.700 3.810 3.520 3.640 14,777,195 -0.06(-1.62%)
Jan 28, 2025 3.820 3.870 3.550 3.700 19,209,046 +0.02(+0.54%)
Jan 27, 2025 3.780 3.970 3.500 3.680 25,213,982 -0.45(-10.90%)
Jan 24, 2025 4.250 4.590 4.120 4.130 29,619,800 -0.09(-2.13%)
Jan 23, 2025 4.300 4.440 4.100 4.220 24,578,820 -0.22(-4.95%)
Jan 22, 2025 4.600 4.820 4.340 4.440 40,195,352 +0.03(+0.68%)
Jan 21, 2025 3.940 4.510 3.930 4.410 42,592,676 +0.49(+12.50%)
Jan 17, 2025 4.260 4.400 3.910 3.920 37,864,528 -0.23(-5.54%)
Jan 16, 2025 3.730 4.170 3.570 4.150 58,236,884 +0.76(+22.42%)
Jan 15, 2025 3.400 3.530 3.260 3.390 25,336,640 +0.21(+6.60%)
Jan 14, 2025 3.170 3.305 3.050 3.180 19,766,572 +0.20(+6.71%)
Jan 13, 2025 3.000 3.130 2.850 2.980 23,729,598 -0.26(-8.02%)
Jan 10, 2025 3.340 3.420 3.180 3.240 22,945,438 -0.08(-2.41%)
Jan 08, 2025 3.720 3.870 3.190 3.320 48,265,008 -0.64(-16.16%)
Jan 07, 2025 4.310 4.370 3.910 3.960 33,492,462 -0.34(-7.91%)
Jan 06, 2025 4.500 4.790 4.290 4.300 42,472,204 -0.23(-5.08%)
Jan 03, 2025 4.080 4.560 3.970 4.530 48,928,864 +0.42(+10.22%)
Jan 02, 2025 4.590 4.640 4.050 4.110 40,639,456 -0.34(-7.64%)
Dec 31, 2024 4.450 0 -0.36(-7.48%)
Dec 30, 2024 4.100 5.080 4.080 4.810 75,809,080 +0.60(+14.25%)
Dec 27, 2024 4.500 4.610 3.840 4.210 67,690,544 -0.24(-5.39%)
Dec 26, 2024 3.940 4.730 3.800 4.450 111,647,528 +0.72(+19.30%)
Dec 24, 2024 3.220 3.750 3.120 3.730 49,682,028 +0.54(+16.93%)
Dec 23, 2024 3.200 3.500 3.030 3.190 51,594,308 +0.08(+2.57%)
Dec 20, 2024 2.730 3.150 2.670 3.110 39,738,968 +0.29(+10.48%)
Dec 19, 2024 3.420 3.710 2.800 2.815 77,042,192 -0.31(-10.06%)
Dec 18, 2024 3.430 3.820 2.990 3.130 71,190,136 -0.27(-7.94%)
Dec 17, 2024 3.175 3.450 2.950 3.400 63,246,320 +0.41(+13.71%)
Dec 16, 2024 2.600 3.180 2.550 2.990 69,038,928 +0.47(+18.65%)
Dec 13, 2024 2.620 2.700 2.420 2.520 31,402,178 -0.14(-5.26%)
Dec 12, 2024 2.940 2.940 2.520 2.660 41,054,720 -0.32(-10.74%)
Dec 11, 2024 3.110 3.150 2.730 2.980 44,749,152 -0.13(-4.18%)
Dec 10, 2024 3.420 3.560 3.030 3.110 51,829,452 -0.55(-15.03%)
Dec 09, 2024 4.150 4.490 3.550 3.660 104,446,712 +0.28(+8.28%)
Dec 06, 2024 3.180 3.630 3.090 3.380 71,589,016 +0.52(+18.18%)
Dec 05, 2024 2.680 3.200 2.650 2.860 52,720,196 +0.25(+9.58%)
Dec 04, 2024 2.760 3.000 2.500 2.610 47,300,900 -0.22(-7.77%)
Dec 03, 2024 2.120 2.920 2.120 2.830 59,077,072 +0.63(+28.64%)
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 and Conditions.