BigBear.ai Holdings, Inc. (BBAI) NYSE
5.05
-0.29(-5.43%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
BBAI Historical Return
If you invested $1000 in BigBear.ai Holdings, Inc. (BBAI) since IPO date, it would be worth $513.73 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $519.55, while $1000 invested 1 year ago would be worth $1,278.48. This corresponds to total returns of -48.63%, -48.05%, 27.85%, respectively, with annualized returns of -12.11%, -12.27%, 27.85%.
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 |
|---|---|---|---|---|---|---|
| June 01, 2026 | 5.17 | 5.34 | 5.34 | 5.46 | 5.01 | 82.91M |
| May 29, 2026 | 5.08 | 5.04 | 5.04 | 5.16 | 4.71 | 105.76M |
| May 28, 2026 | 4.37 | 4.94 | 4.94 | 4.99 | 4.22 | 67.25M |
| May 27, 2026 | 4.14 | 4.37 | 4.37 | 4.5 | 4.07 | 59.6M |
| May 26, 2026 | 4.24 | 4.18 | 4.18 | 4.29 | 4.07 | 46.45M |
| May 22, 2026 | 4.19 | 4.18 | 4.18 | 4.59 | 4.11 | 14.12M |
| May 21, 2026 | 4.07 | 4.2 | 4.2 | 4.27 | 3.97 | 51.46M |
| May 20, 2026 | 3.88 | 4.08 | 4.08 | 4.14 | 3.85 | 37.5M |
| May 19, 2026 | 3.85 | 3.84 | 3.84 | 3.91 | 3.75 | 25.42M |
| May 18, 2026 | 4.05 | 3.92 | 3.92 | 4.05 | 3.81 | 32.33M |
| May 15, 2026 | 4.23 | 4.08 | 4.08 | 4.24 | 4.08 | 33.78M |
| May 14, 2026 | 4.18 | 4.38 | 4.38 | 4.38 | 4.12 | 37.26M |
| May 13, 2026 | 4.19 | 4.21 | 4.21 | 4.34 | 4.06 | 38.84M |
| May 12, 2026 | 4.23 | 4.19 | 4.19 | 4.31 | 4.06 | 34.71M |
| May 11, 2026 | 4.15 | 4.32 | 4.32 | 4.42 | 4.07 | 45.15M |
| May 08, 2026 | 4.18 | 4.18 | 4.18 | 4.2 | 3.97 | 34.89M |
| May 07, 2026 | 4.37 | 4.17 | 4.17 | 4.39 | 4.1 | 38.51M |
| May 06, 2026 | 4.08 | 4.37 | 4.37 | 4.46 | 3.99 | 65.54M |
| May 05, 2026 | 4.18 | 4.14 | 4.14 | 4.18 | 3.98 | 37.62M |
| May 04, 2026 | 4.14 | 4.17 | 4.17 | 4.35 | 4.14 | 45.45M |
| May 01, 2026 | 3.99 | 4.14 | 4.14 | 4.17 | 3.87 | 40.3M |
| April 30, 2026 | 3.76 | 3.98 | 3.98 | 4.03 | 3.74 | 37.86M |
| April 29, 2026 | 4.21 | 3.82 | 3.82 | 4.22 | 3.78 | 56.61M |
| April 28, 2026 | 3.7 | 4.12 | 4.12 | 4.16 | 3.65 | 67.91M |
| April 27, 2026 | 3.68 | 3.73 | 3.73 | 3.81 | 3.64 | 21.59M |
| April 24, 2026 | 3.79 | 3.7 | 3.7 | 3.82 | 3.61 | 21.39M |
| April 23, 2026 | 3.9 | 3.73 | 3.73 | 3.93 | 3.64 | 32.47M |
| 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 |
