BigBear.ai Holdings, Inc. (BBAI) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in BigBear.ai Holdings, Inc. (BBAI) since IPO date, it would be worth $282.81 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $284.84, while $1000 invested 1 year ago would be worth $392.1. This corresponds to total returns of -71.72%, -71.52%, -60.79%, respectively, with annualized returns of -21.1%, -22.2%, -60.79%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2026 | 3.56 | 3.43 | 3.43 | 3.61 | 3.38 | 34.14M |
| July 06, 2026 | 3.5 | 3.58 | 3.58 | 3.7 | 3.48 | 26.12M |
| July 02, 2026 | 3.65 | 3.53 | 3.53 | 3.73 | 3.52 | 24.05M |
| July 01, 2026 | 3.64 | 3.64 | 3.64 | 3.78 | 3.61 | 22.93M |
| June 30, 2026 | 3.58 | 3.67 | 3.67 | 3.72 | 3.55 | 30.22M |
| June 29, 2026 | 3.55 | 3.6 | 3.6 | 3.65 | 3.45 | 29.8M |
| June 26, 2026 | 3.35 | 3.48 | 3.48 | 3.56 | 3.33 | 41.7M |
| June 25, 2026 | 3.54 | 3.41 | 3.41 | 3.57 | 3.36 | 31.85M |
| June 24, 2026 | 3.75 | 3.52 | 3.52 | 3.76 | 3.51 | 43.52M |
| June 23, 2026 | 3.77 | 3.77 | 3.77 | 3.88 | 3.76 | 25.96M |
| June 22, 2026 | 3.85 | 3.83 | 3.83 | 4 | 3.77 | 30.75M |
| June 18, 2026 | 3.92 | 3.92 | 3.92 | 3.94 | 3.76 | 34.02M |
| June 17, 2026 | 3.9 | 3.88 | 3.88 | 4.03 | 3.88 | 22.69M |
| June 16, 2026 | 3.99 | 3.96 | 3.96 | 4.11 | 3.86 | 28.97M |
| June 15, 2026 | 4.2 | 4.05 | 4.05 | 4.22 | 4.04 | 30.07M |
| June 12, 2026 | 4.14 | 4.02 | 4.02 | 4.22 | 4 | 25.96M |
| June 11, 2026 | 3.97 | 4.14 | 4.14 | 4.15 | 3.91 | 30.01M |
| June 10, 2026 | 3.94 | 4.02 | 4.02 | 4.19 | 3.92 | 36.44M |
| June 09, 2026 | 4.28 | 3.99 | 3.99 | 4.38 | 3.83 | 43.71M |
| June 08, 2026 | 4.32 | 4.31 | 4.31 | 4.49 | 4.2 | 34.13M |
| June 05, 2026 | 4.62 | 4.2 | 4.2 | 4.67 | 4.11 | 37.71M |
| June 04, 2026 | 4.82 | 4.77 | 4.77 | 4.98 | 4.72 | 42.06M |
| June 03, 2026 | 4.98 | 4.83 | 4.83 | 5 | 4.69 | 50.81M |
| June 02, 2026 | 5.17 | 5.11 | 5.11 | 5.21 | 5.01 | 49.46M |
| 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 |