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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.76	2.19	2.19	2.22	1.76	316,494
December 03, 2025	2.1	1.81	1.81	1.83	1.76	35,883
December 02, 2025	2.1	1.8	1.8	1.82	1.75	101,090
December 01, 2025	1.7	1.8	1.8	1.89	1.7	24,968
November 28, 2025	1.82	1.9	1.9	1.94	1.8	101,436
November 26, 2025	2.1	1.79	1.79	2.1	1.75	68,456
November 25, 2025	1.74	1.8	1.8	1.88	1.74	52,127
November 24, 2025	1.65	1.84	1.84	1.89	1.65	164,629
November 21, 2025	1.64	1.58	1.58	1.79	1.4	189,051
November 20, 2025	1.8	1.72	1.72	2	1.63	199,503
November 19, 2025	1.97	1.7	1.7	1.97	1.61	128,339
November 18, 2025	1.62	1.85	1.85	1.91	1.61	153,811
November 17, 2025	1.85	1.7	1.7	1.9	1.64	156,185
November 14, 2025	1.9	1.8	1.8	2.05	1.78	261,201
November 13, 2025	2.26	1.97	1.97	2.31	1.91	218,926
November 12, 2025	2.1	2.28	2.28	2.45	2.1	493,854
November 11, 2025	2.1	1.94	1.94	2.2	1.91	411,040
November 10, 2025	1.77	1.65	1.65	1.81	1.63	151,183
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

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