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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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