BigBear.ai Holdings, Inc. (BBAI) NYSE
3.99
+0.2(+5.28%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.99
+0.2(+5.28%)
Currency In USD
If you invested $1000 in BigBear.ai Holdings, Inc. (BBAI) since IPO date, it would be worth $405.9 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $408.39, while $1000 invested 1 year ago would be worth $1,477.78. This corresponds to total returns of -59.41%, -59.16%, 47.78%, respectively, with annualized returns of -16.35%, -16.39%, 47.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 22, 2026 | 3.88 | 3.99 | 3.99 | 4.05 | 3.79 | 36.42M |
| April 21, 2026 | 3.9 | 3.79 | 3.79 | 4.07 | 3.77 | 38.78M |
| April 20, 2026 | 3.75 | 3.84 | 3.84 | 3.86 | 3.7 | 25.7M |
| April 17, 2026 | 3.89 | 3.85 | 3.85 | 4.13 | 3.83 | 45.93M |
| April 16, 2026 | 3.93 | 3.75 | 3.75 | 3.95 | 3.71 | 36.87M |
| April 15, 2026 | 3.56 | 3.79 | 3.79 | 3.81 | 3.55 | 38.14M |
| April 14, 2026 | 3.51 | 3.52 | 3.52 | 3.62 | 3.47 | 23.93M |
| April 13, 2026 | 3.27 | 3.35 | 3.35 | 3.4 | 3.21 | 18.79M |
| April 10, 2026 | 3.32 | 3.32 | 3.32 | 3.4 | 3.27 | 18.11M |
| April 09, 2026 | 3.42 | 3.29 | 3.29 | 3.48 | 3.28 | 21.9M |
| April 08, 2026 | 3.77 | 3.49 | 3.49 | 3.79 | 3.43 | 24.28M |
| April 07, 2026 | 3.47 | 3.45 | 3.45 | 3.51 | 3.35 | 19.83M |
| April 06, 2026 | 3.5 | 3.51 | 3.51 | 3.65 | 3.5 | 17.83M |
| April 02, 2026 | 3.31 | 3.58 | 3.58 | 3.61 | 3.28 | 22.98M |
| April 01, 2026 | 3.54 | 3.42 | 3.42 | 3.63 | 3.4 | 30.47M |
| March 31, 2026 | 3.14 | 3.52 | 3.52 | 3.56 | 3.14 | 33.74M |
| March 30, 2026 | 3.15 | 3.04 | 3.04 | 3.2 | 3.01 | 32.13M |
| March 27, 2026 | 3.25 | 3.14 | 3.14 | 3.29 | 3.13 | 25.12M |
| March 26, 2026 | 3.49 | 3.32 | 3.32 | 3.55 | 3.31 | 23.9M |
| March 25, 2026 | 3.64 | 3.56 | 3.56 | 3.7 | 3.45 | 30.16M |
| March 24, 2026 | 3.62 | 3.54 | 3.54 | 3.69 | 3.49 | 25.57M |
| March 23, 2026 | 3.61 | 3.68 | 3.68 | 3.77 | 3.57 | 27.57M |
| March 20, 2026 | 3.68 | 3.58 | 3.58 | 3.69 | 3.5 | 32.29M |
| March 19, 2026 | 3.71 | 3.73 | 3.73 | 3.83 | 3.62 | 25.65M |
| March 18, 2026 | 3.95 | 3.8 | 3.8 | 3.97 | 3.8 | 29.56M |
| March 17, 2026 | 3.95 | 3.96 | 3.96 | 4.1 | 3.94 | 32.11M |
| March 16, 2026 | 4 | 3.95 | 3.95 | 4.1 | 3.9 | 44.66M |
| March 13, 2026 | 4.08 | 3.94 | 3.94 | 4.19 | 3.9 | 36.31M |
| March 12, 2026 | 4.07 | 4.03 | 4.03 | 4.2 | 4.01 | 34.54M |
| March 11, 2026 | 4.09 | 4.14 | 4.14 | 4.27 | 4.05 | 41.1M |
| March 10, 2026 | 4.26 | 4.07 | 4.07 | 4.29 | 4.01 | 28.89M |
| March 09, 2026 | 4.16 | 4.2 | 4.2 | 4.26 | 3.97 | 36.72M |
| March 06, 2026 | 3.98 | 4.25 | 4.25 | 4.42 | 3.97 | 69.6M |
| March 05, 2026 | 3.77 | 4.04 | 4.04 | 4.05 | 3.73 | 54.22M |
| March 04, 2026 | 3.85 | 3.83 | 3.83 | 3.96 | 3.76 | 31.46M |
| March 03, 2026 | 3.87 | 3.78 | 3.8 | 4.02 | 3.7 | 49.71M |
| March 02, 2026 | 3.8 | 4.1 | 4.1 | 4.18 | 3.78 | 53M |
| February 27, 2026 | 4 | 3.96 | 3.96 | 4.03 | 3.83 | 30.27M |
| February 26, 2026 | 3.96 | 4.15 | 4.15 | 4.15 | 3.93 | 40.35M |
| February 25, 2026 | 3.97 | 3.93 | 3.93 | 4.06 | 3.88 | 26.87M |
| February 24, 2026 | 3.7 | 3.9 | 3.9 | 3.97 | 3.69 | 36.6M |
| February 23, 2026 | 3.8 | 3.71 | 3.71 | 3.91 | 3.67 | 37.27M |
| February 20, 2026 | 4.11 | 3.86 | 3.86 | 4.27 | 3.82 | 39.98M |
| February 19, 2026 | 4.01 | 4.19 | 4.19 | 4.2 | 3.96 | 36.35M |
| February 18, 2026 | 3.95 | 4.09 | 4.09 | 4.21 | 3.89 | 38.25M |
| February 17, 2026 | 3.99 | 3.94 | 3.94 | 4.08 | 3.88 | 43.54M |
| February 13, 2026 | 4.17 | 4.08 | 4.08 | 4.28 | 4.03 | 38.51M |
| February 12, 2026 | 4.44 | 4.1 | 4.1 | 4.47 | 3.97 | 61.95M |
| February 11, 2026 | 4.61 | 4.43 | 4.43 | 4.64 | 4.26 | 54.54M |
| February 10, 2026 | 4.88 | 4.56 | 4.56 | 4.92 | 4.52 | 67.29M |
| February 09, 2026 | 4.56 | 4.87 | 4.87 | 4.92 | 4.55 | 58.53M |
| February 06, 2026 | 4.26 | 4.72 | 4.72 | 4.82 | 4.18 | 56.84M |
| February 05, 2026 | 4.3 | 4.08 | 4.08 | 4.48 | 4 | 72.13M |
| February 04, 2026 | 4.88 | 4.5 | 4.5 | 4.9 | 4.4 | 70.12M |
| February 03, 2026 | 4.95 | 4.95 | 4.95 | 5 | 4.7 | 71.5M |
| February 02, 2026 | 5.04 | 4.78 | 4.78 | 5.07 | 4.78 | 49.08M |
| January 30, 2026 | 5.41 | 5.04 | 5.04 | 5.53 | 4.97 | 86.32M |
| January 29, 2026 | 5.97 | 5.52 | 5.52 | 5.99 | 5.42 | 102.24M |
| January 28, 2026 | 6.29 | 6.01 | 6.01 | 6.56 | 5.89 | 87.93M |
| January 27, 2026 | 5.72 | 6.16 | 6.16 | 6.2 | 5.67 | 92.58M |