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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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