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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1.54	1.64	1.64	1.71	1.32	351,967
November 06, 2025	1.99	1.56	1.56	1.99	1.56	200,841
November 05, 2025	1.83	1.9	1.9	2.02	1.77	132,493
November 04, 2025	1.83	1.78	1.78	1.9	1.69	216,830
November 03, 2025	2.11	1.91	1.91	2.12	1.86	104,469
October 31, 2025	2.1	2.05	2.05	2.12	1.99	73,513
October 30, 2025	2.1	2.01	2.01	2.1	2	103,892
October 29, 2025	2.1	2.1	2.1	2.3	2.01	108,999
October 28, 2025	2.31	2	2	2.38	1.8	283,645
October 27, 2025	2.35	2.36	2.36	2.41	2.26	125,241
October 24, 2025	2.21	2.29	2.29	2.46	2.2	231,789
October 23, 2025	2	2.22	2.22	2.28	2	158,004
October 22, 2025	2.25	2.03	2.03	2.36	1.9	210,576
October 21, 2025	2.55	2.3	2.3	2.55	2.25	185,636
October 20, 2025	2.57	2.46	2.46	2.58	2.41	118,578
October 17, 2025	2.51	2.52	2.52	2.54	2.35	260,468
October 16, 2025	2.96	2.52	2.52	3.07	2.31	720,962
October 15, 2025	3.22	2.95	2.95	3.47	2.64	654,603
October 14, 2025	3.07	3.2	3.2	3.38	2.81	794,180
October 13, 2025	2.5	2.97	2.97	3.12	2.5	951,993
October 10, 2025	2.34	2.25	2.25	2.81	2.17	949,265
October 09, 2025	2.25	2.3	2.3	2.35	2.17	136,853
October 08, 2025	2.3	2.26	2.26	2.4	2.15	219,674
October 07, 2025	2.5	2.25	2.27	2.54	2.1	370,901
October 06, 2025	2.41	2.4	2.4	2.72	2.4	448,081
October 03, 2025	2.45	2.38	2.38	2.46	2.3	141,326
October 02, 2025	2.4	2.4	2.4	2.46	2.26	248,116
October 01, 2025	2.12	2.28	2.28	2.34	2.07	416,716
September 30, 2025	2.22	2.12	2.12	2.26	2.01	270,173
September 29, 2025	2.44	2.19	2.19	2.5	2.16	263,320
September 26, 2025	2.41	2.33	2.33	2.45	2.3	331,091
September 25, 2025	2.51	2.33	2.33	2.63	2.31	483,921
September 24, 2025	3	2.65	2.65	3.04	2.62	454,470
September 23, 2025	2.85	2.91	2.91	3	2.75	541,063
September 22, 2025	2.59	2.53	2.53	2.59	2.19	364,083
September 19, 2025	2.22	2.49	2.49	2.55	2.25	451,739
September 18, 2025	2.15	2.18	2.18	2.28	2.08	191,868
September 17, 2025	1.89	2.06	2.06	2.18	1.83	389,778
September 16, 2025	1.6	1.87	1.87	1.94	1.56	562,823
September 15, 2025	1.57	1.47	1.47	1.57	1.43	93,091
September 12, 2025	1.35	1.44	1.44	1.44	1.3	324,800
September 11, 2025	1.3	1.28	1.28	1.33	1.25	146,267
September 10, 2025	1.35	1.24	1.24	1.35	1.23	130,787
September 09, 2025	1.3	1.25	1.25	1.35	1.21	172,101
September 08, 2025	1.3	1.31	1.31	1.35	1.3	142,746
September 05, 2025	1.29	1.32	1.32	1.33	1.27	42,237
September 04, 2025	1.3	1.33	1.33	1.34	1.3	35,101
September 03, 2025	1.32	1.34	1.34	1.41	1.3	112,210
September 02, 2025	1.35	1.34	1.34	1.42	1.32	45,440
August 29, 2025	1.43	1.36	1.36	1.43	1.33	106,185
August 28, 2025	1.38	1.37	1.37	1.43	1.37	85,644
August 27, 2025	1.51	1.37	1.37	1.51	1.36	78,691
August 26, 2025	1.4	1.42	1.42	1.48	1.36	193,186
August 25, 2025	1.45	1.38	1.38	1.49	1.37	153,269
August 22, 2025	1.55	1.52	1.52	1.59	1.44	270,905
August 21, 2025	1.6	1.55	1.55	1.6	1.51	47,568
August 20, 2025	1.51	1.65	1.65	1.68	1.46	164,858
August 19, 2025	1.83	1.55	1.55	1.83	1.52	224,911
August 18, 2025	1.85	1.74	1.74	1.85	1.67	125,290
August 15, 2025	1.6	1.78	1.78	1.8	1.6	184,607

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