BigBear.ai Holdings, Inc. (BBAI) NYSE

Currency In USD

BBAI Historical Return

If you invested $1000 in BigBear.ai Holdings, Inc. (BBAI) since IPO date, it would be worth $263.99 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $263.18, while $1000 invested 1 year ago would be worth $356.95. This corresponds to total returns of -73.6%, -73.68%, -64.31%, respectively, with annualized returns of -21.52%, -23.44%, -64.31%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BBAI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	2.82	2.65	2.65	2.83	2.58	25.06M
October 01, 2026	2.67	2.74	2.74	2.86	2.63	22.33M
September 30, 2026	2.69	2.65	2.65	2.78	2.65	11.63M
September 29, 2026	2.7	2.65	2.65	2.71	2.64	9.69M
September 28, 2026	2.75	2.66	2.66	2.77	2.66	12.63M
September 25, 2026	2.84	2.8	2.8	2.85	2.76	10.7M
September 24, 2026	2.8	2.8	2.8	2.83	2.7	17.46M
September 23, 2026	2.88	2.84	2.84	2.9	2.84	11.8M
September 22, 2026	2.95	2.89	2.89	2.95	2.86	11.39M
September 21, 2026	2.84	2.9	2.9	2.92	2.83	13.68M
September 18, 2026	2.89	2.8	2.8	2.92	2.76	20.21M
September 17, 2026	2.8	2.84	2.84	2.87	2.77	14.33M
September 16, 2026	2.82	2.73	2.73	2.85	2.7	16.12M
September 15, 2026	2.83	2.82	2.82	2.88	2.73	21.62M
September 11, 2026	2.84	2.87	2.87	2.92	2.81	16.05M
September 10, 2026	2.78	2.82	2.82	2.87	2.75	16.81M
September 09, 2026	2.93	2.83	2.83	2.94	2.82	12.09M
September 08, 2026	2.93	2.92	2.92	2.98	2.88	15.01M
September 04, 2026	2.96	2.92	2.92	3	2.92	10.14M
September 03, 2026	3.01	2.98	2.98	3.06	2.94	12.73M
September 02, 2026	2.93	2.95	2.95	3.02	2.93	14.06M
September 01, 2026	3.04	2.95	2.95	3.04	2.93	17.02M
August 31, 2026	3.02	3.13	3.13	3.14	3.02	19.52M
August 28, 2026	3.15	3.05	3.05	3.22	3.04	16.4M
August 27, 2026	3.12	3.19	3.19	3.28	3.07	25.69M
August 26, 2026	3.06	3.05	3.05	3.15	3.03	12.03M
August 25, 2026	3.13	3.09	3.09	3.15	3.06	11.56M
August 24, 2026	3.15	3.07	3.07	3.16	3.07	17.41M
August 21, 2026	3.15	3.22	3.22	3.25	3.13	19.95M
August 20, 2026	3.16	3.07	3.07	3.18	3.03	18.01M
August 19, 2026	3.14	3.17	3.17	3.2	3.05	19.81M
August 18, 2026	3.11	3.12	3.12	3.23	3.08	19.65M
August 17, 2026	3.24	3.21	3.21	3.26	3.16	17.69M
August 14, 2026	3.38	3.27	3.27	3.41	3.24	14.37M
August 13, 2026	3.25	3.34	3.34	3.36	3.21	18.5M
August 12, 2026	3.36	3.26	3.26	3.38	3.23	15.72M
August 11, 2026	3.26	3.33	3.33	3.35	3.2	18.1M
August 10, 2026	3.24	3.23	3.23	3.27	3.16	16.97M
August 07, 2026	3.09	3.27	3.27	3.28	3.05	33.23M
August 06, 2026	2.97	3.01	3.01	3.06	2.95	24.56M
August 05, 2026	3.14	3.03	3.03	3.15	2.98	18.52M
August 04, 2026	2.92	3.15	3.15	3.2	2.9	42.41M
August 03, 2026	2.74	2.86	2.86	2.91	2.68	25.39M
July 31, 2026	2.8	2.79	2.79	3	2.67	39.38M
July 30, 2026	2.61	2.83	2.83	2.85	2.61	30.45M
July 29, 2026	2.75	2.59	2.59	2.78	2.59	24.78M
July 28, 2026	2.78	2.76	2.76	2.87	2.67	24.33M
July 27, 2026	2.86	2.83	2.83	2.91	2.78	26.86M
July 23, 2026	2.84	2.85	2.85	2.98	2.82	20.7M
July 22, 2026	2.93	2.88	2.88	2.99	2.84	21.65M
July 21, 2026	2.86	2.94	2.94	2.99	2.86	16.79M
July 20, 2026	2.85	2.82	2.82	2.89	2.77	22.07M
July 17, 2026	2.83	2.84	2.84	2.92	2.79	27.31M
July 16, 2026	3.11	2.92	2.92	3.13	2.91	35.7M
July 15, 2026	3.16	3.14	3.14	3.28	3.1	23.76M
July 14, 2026	3.07	3.1	3.1	3.17	3.04	21.28M
July 13, 2026	3.27	3.09	3.09	3.29	3.05	33.07M
July 10, 2026	3.39	3.27	3.27	3.43	3.24	23M
July 09, 2026	3.29	3.32	3.32	3.37	3.24	20.41M
July 08, 2026	3.37	3.31	3.31	3.45	3.27	23.22M