BigBear.ai, Inc. Common Stock (BBAI)
4.1200
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 3.85 | 4.30 | 3.85 | 4.12 | 45,997,014 | 4.12 |
| 1/29/2025 | 3.70 | 3.81 | 3.52 | 3.64 | 14,777,195 | 3.64 |
| 1/28/2025 | 3.82 | 3.87 | 3.55 | 3.70 | 19,209,046 | 3.70 |
| 1/27/2025 | 3.78 | 3.97 | 3.50 | 3.68 | 25,213,982 | 3.68 |
| 1/24/2025 | 4.25 | 4.59 | 4.12 | 4.13 | 29,619,801 | 4.13 |
| 1/23/2025 | 4.30 | 4.44 | 4.10 | 4.22 | 24,578,820 | 4.22 |
| 1/22/2025 | 4.60 | 4.82 | 4.34 | 4.44 | 40,195,353 | 4.44 |
| 1/21/2025 | 3.94 | 4.51 | 3.93 | 4.41 | 42,592,675 | 4.41 |
| 1/17/2025 | 4.26 | 4.40 | 3.91 | 3.92 | 37,864,530 | 3.92 |
| 1/16/2025 | 3.73 | 4.17 | 3.57 | 4.15 | 58,236,883 | 4.15 |
| 1/15/2025 | 3.40 | 3.53 | 3.26 | 3.39 | 25,336,639 | 3.39 |
| 1/14/2025 | 3.17 | 3.31 | 3.05 | 3.18 | 19,766,571 | 3.18 |
| 1/13/2025 | 3.00 | 3.13 | 2.85 | 2.98 | 23,729,598 | 2.98 |
| 1/10/2025 | 3.34 | 3.42 | 3.18 | 3.24 | 22,945,438 | 3.24 |
| 1/08/2025 | 3.72 | 3.87 | 3.19 | 3.32 | 48,265,009 | 3.32 |
| 1/07/2025 | 4.31 | 4.37 | 3.91 | 3.96 | 33,492,462 | 3.96 |
| 1/06/2025 | 4.50 | 4.79 | 4.29 | 4.30 | 42,472,203 | 4.30 |
| 1/03/2025 | 4.08 | 4.56 | 3.97 | 4.53 | 48,928,864 | 4.53 |
| 1/02/2025 | 4.59 | 4.64 | 4.05 | 4.11 | 40,639,454 | 4.11 |
| 12/31/2024 | 4.81 | 0.00 | 4.81 | 4.45 | 0 | 4.45 |
| 12/30/2024 | 4.10 | 5.08 | 4.08 | 4.81 | 75,809,082 | 4.81 |
| 12/27/2024 | 4.50 | 4.61 | 3.84 | 4.21 | 67,690,541 | 4.21 |
| 12/26/2024 | 3.94 | 4.73 | 3.80 | 4.45 | 111,647,529 | 4.45 |
| 12/24/2024 | 3.22 | 3.75 | 3.12 | 3.73 | 49,682,028 | 3.73 |
| 12/23/2024 | 3.20 | 3.50 | 3.03 | 3.19 | 51,594,307 | 3.19 |
| 12/20/2024 | 2.73 | 3.15 | 2.67 | 3.11 | 39,738,967 | 3.11 |
| 12/19/2024 | 3.42 | 3.71 | 2.80 | 2.81 | 77,042,193 | 2.81 |
| 12/18/2024 | 3.43 | 3.82 | 2.99 | 3.13 | 71,190,138 | 3.13 |
| 12/17/2024 | 3.17 | 3.45 | 2.95 | 3.40 | 63,246,321 | 3.40 |
| 12/16/2024 | 2.60 | 3.18 | 2.55 | 2.99 | 69,038,930 | 2.99 |
| 12/13/2024 | 2.62 | 2.70 | 2.42 | 2.52 | 31,402,178 | 2.52 |
| 12/12/2024 | 2.94 | 2.94 | 2.52 | 2.66 | 41,054,720 | 2.66 |
| 12/11/2024 | 3.11 | 3.15 | 2.73 | 2.98 | 44,749,154 | 2.98 |
| 12/10/2024 | 3.42 | 3.56 | 3.03 | 3.11 | 51,829,453 | 3.11 |
| 12/09/2024 | 4.15 | 4.49 | 3.55 | 3.66 | 104,446,714 | 3.66 |
| 12/06/2024 | 3.18 | 3.63 | 3.09 | 3.38 | 71,589,015 | 3.38 |
| 12/05/2024 | 2.68 | 3.20 | 2.65 | 2.86 | 52,720,196 | 2.86 |
| 12/04/2024 | 2.76 | 3.00 | 2.50 | 2.61 | 47,300,901 | 2.61 |
| 12/03/2024 | 2.12 | 2.92 | 2.12 | 2.83 | 59,077,071 | 2.83 |
| 12/02/2024 | 2.36 | 2.37 | 2.16 | 2.20 | 12,161,367 | 2.20 |
| 11/29/2024 | 2.17 | 2.39 | 2.10 | 2.29 | 12,743,808 | 2.29 |
| 11/27/2024 | 2.18 | 2.24 | 2.05 | 2.15 | 9,040,411 | 2.15 |
| 11/26/2024 | 2.09 | 2.19 | 2.02 | 2.12 | 12,459,026 | 2.12 |
| 11/25/2024 | 2.60 | 2.63 | 2.21 | 2.25 | 25,095,162 | 2.25 |
| 11/22/2024 | 2.24 | 2.51 | 2.20 | 2.45 | 23,607,099 | 2.45 |
| 11/21/2024 | 2.16 | 2.30 | 2.08 | 2.19 | 19,631,570 | 2.19 |
| 11/20/2024 | 2.06 | 2.10 | 1.97 | 2.09 | 10,251,847 | 2.09 |
| 11/19/2024 | 1.76 | 2.08 | 1.75 | 2.06 | 23,405,868 | 2.06 |
| 11/18/2024 | 1.73 | 1.83 | 1.70 | 1.76 | 5,203,498 | 1.76 |
| 11/15/2024 | 1.76 | 1.76 | 1.68 | 1.70 | 3,796,482 | 1.70 |
| 11/14/2024 | 1.71 | 1.80 | 1.70 | 1.73 | 5,087,842 | 1.73 |
| 11/13/2024 | 1.84 | 1.85 | 1.65 | 1.71 | 7,838,420 | 1.71 |
| 11/12/2024 | 1.96 | 1.97 | 1.78 | 1.82 | 9,026,246 | 1.82 |
| 11/11/2024 | 1.84 | 1.97 | 1.73 | 1.96 | 15,967,991 | 1.96 |
| 11/08/2024 | 1.73 | 1.79 | 1.69 | 1.76 | 6,194,924 | 1.76 |
| 11/07/2024 | 1.60 | 1.77 | 1.59 | 1.74 | 7,359,701 | 1.74 |
| 11/06/2024 | 1.63 | 1.67 | 1.51 | 1.59 | 8,073,310 | 1.59 |
| 11/05/2024 | 1.71 | 1.79 | 1.67 | 1.76 | 9,867,147 | 1.76 |
| 11/04/2024 | 1.64 | 1.66 | 1.59 | 1.61 | 3,039,342 | 1.61 |
| 11/01/2024 | 1.64 | 1.66 | 1.58 | 1.58 | 2,727,898 | 1.58 |
| 10/31/2024 | 1.68 | 1.69 | 1.56 | 1.59 | 3,888,104 | 1.59 |