BigBear.ai Holdings, Inc. WT - BBAI-WT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	1.6	1.78	1.78	1.8	1.6	184,607
August 14, 2025	1.59	1.7	1.7	1.75	1.59	251,469
August 13, 2025	1.95	1.68	1.68	1.95	1.65	338,650
August 12, 2025	1.27	1.73	1.73	1.84	1.27	1.33M
August 11, 2025	2.3	2.39	2.39	2.47	2.21	717,807
August 08, 2025	2.1	2.31	2.31	2.31	2.1	452,626
August 07, 2025	2.19	2.14	2.14	2.24	2.08	239,886
August 06, 2025	2.16	2.09	2.09	2.26	2.09	338,540
August 05, 2025	2.3	2.28	2.28	2.4	2.23	288,860
August 04, 2025	2.16	2.3	2.3	2.38	2.13	403,739
August 01, 2025	2.08	2.12	2.12	2.2	2	263,497
July 31, 2025	2.15	2.1	2.1	2.25	2.08	184,560
July 30, 2025	2.08	2.07	2.07	2.14	2.04	165,405
July 29, 2025	2.25	2.06	2.06	2.26	2.05	604,444
July 28, 2025	2.39	2.28	2.28	2.39	2.25	244,671
July 25, 2025	2.54	2.35	2.35	2.54	2.27	262,886
July 24, 2025	2.45	2.43	2.43	2.56	2.43	248,528
July 23, 2025	2.26	2.56	2.56	2.57	2.26	455,614
July 22, 2025	2.39	2.29	2.29	2.39	2.15	411,679
July 21, 2025	2.45	2.34	2.34	2.84	2.3	715,612
July 18, 2025	2.76	2.51	2.51	2.79	2.41	881,567
July 17, 2025	2.4	2.63	2.63	2.79	2.35	891,324
July 16, 2025	2.31	2.29	2.29	2.45	2.22	323,761
July 15, 2025	2.34	2.33	2.33	2.41	2.18	406,208
July 14, 2025	2.29	2.34	2.34	2.34	2.1	279,073
July 11, 2025	2.31	2.12	2.12	2.34	2.04	536,933
July 10, 2025	2.36	2.32	2.32	2.45	2.21	376,873
July 09, 2025	2.9	2.5	2.5	2.95	2.27	897,437
July 08, 2025	2.75	2.74	2.74	3.09	2.56	953,385
July 07, 2025	2.6	2.59	2.59	2.69	2.41	516,026
July 03, 2025	2.79	2.37	2.37	2.93	2.37	981,515
July 02, 2025	2.38	2.64	2.64	2.78	2.3	727,207
July 01, 2025	2.59	2.36	2.36	2.59	2.13	653,111
June 30, 2025	2.24	2.4	2.4	2.78	2.02	1.18M
June 27, 2025	1.93	1.81	1.81	1.99	1.71	510,680
June 26, 2025	1.7	1.9	1.9	1.93	1.69	468,958
June 25, 2025	1.83	1.64	1.64	1.94	1.52	481,842
June 24, 2025	1.39	1.78	1.78	1.8	1.37	754,209
June 23, 2025	1.24	1.35	1.35	1.35	1.13	516,827
June 20, 2025	1.28	1.26	1.26	1.28	1.17	271,726
June 18, 2025	1.35	1.3	1.3	1.37	1.24	234,333
June 17, 2025	1.34	1.28	1.28	1.46	1.28	349,908
June 16, 2025	1.3	1.3	1.3	1.35	1.25	398,723
June 13, 2025	1.28	1.25	1.25	1.34	1.21	294,160
June 12, 2025	1.34	1.34	1.34	1.37	1.28	104,988
June 11, 2025	1.39	1.36	1.36	1.45	1.35	177,310
June 10, 2025	1.4	1.4	1.4	1.42	1.35	135,698
June 09, 2025	1.31	1.37	1.37	1.4	1.31	220,088
June 06, 2025	1.33	1.34	1.34	1.43	1.33	63,606
June 05, 2025	1.5	1.34	1.34	1.5	1.31	239,549
June 04, 2025	1.27	1.51	1.51	1.52	1.27	475,310
June 03, 2025	1.5	1.31	1.31	1.5	1.31	148,990
June 02, 2025	1.49	1.42	1.42	1.52	1.37	234,716
May 30, 2025	1.45	1.45	1.45	1.55	1.36	177,241
May 29, 2025	1.45	1.45	1.45	1.51	1.3	400,039
May 28, 2025	1.49	1.45	1.45	1.63	1.37	746,483
May 27, 2025	1.18	1.49	1.49	1.64	1.18	763,676
May 23, 2025	1.13	1.17	1.17	1.25	1.07	310,456
May 22, 2025	1.14	1.25	1.25	1.27	1.05	478,813
May 21, 2025	1.05	1.08	1.08	1.2	1.03	517,688

BigBear.ai Holdings, Inc. WT (BBAI-WT) NYSE