BigBearai Holdings Inc (BBAI) Historical Stock Data
6.82 ↓0.20 (-2.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBAI is down -0.32% a day on average. There have been 12 days where BigBearai Holdings Inc closed green and 18 days where BBAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 6.84 | 6.82 | ↓$0.02 (-0.29%) | 6.54 | 7.04 | 111.26M |
| 2025-12-04 | 6.10 | 7.02 | ↑$0.92 (15.08%) | 6.05 | 7.18 | 167.28M |
| 2025-12-03 | 5.80 | 6.10 | ↑$0.30 (5.17%) | 5.62 | 6.12 | 79.84M |
| 2025-12-02 | 6.09 | 5.79 | ↓$0.30 (-4.93%) | 5.78 | 6.16 | 59.46M |
| 2025-12-01 | 6.14 | 6.05 | ↓$0.09 (-1.47%) | 5.98 | 6.23 | 72.69M |
| 2025-11-28 | 6.07 | 6.34 | ↑$0.27 (4.45%) | 6.04 | 6.44 | 71.67M |
| 2025-11-26 | 6.27 | 6.02 | ↓$0.25 (-3.99%) | 5.99 | 6.30 | 85.65M |
| 2025-11-25 | 6.13 | 6.19 | ↑$0.06 (0.98%) | 5.90 | 6.22 | 84.98M |
| 2025-11-24 | 5.54 | 6.27 | ↑$0.73 (13.18%) | 5.50 | 6.28 | 99M |
| 2025-11-21 | 5.55 | 5.40 | ↓$0.15 (-2.70%) | 5.03 | 5.67 | 97.04M |
| 2025-11-20 | 6.15 | 5.51 | ↓$0.64 (-10.41%) | 5.49 | 6.49 | 95.47M |
| 2025-11-19 | 5.90 | 5.84 | ↓$0.06 (-1.02%) | 5.71 | 6.11 | 86.37M |
| 2025-11-18 | 5.53 | 5.98 | ↑$0.45 (8.14%) | 5.43 | 6.21 | 107.40M |
| 2025-11-17 | 5.96 | 5.57 | ↓$0.39 (-6.54%) | 5.38 | 6.03 | 84.54M |
| 2025-11-14 | 6.10 | 6.06 | ↓$0.04 (-0.66%) | 6.02 | 6.60 | 90.36M |
| 2025-11-13 | 7.00 | 6.34 | ↓$0.66 (-9.43%) | 6.14 | 7.05 | 96.91M |
| 2025-11-12 | 6.40 | 7.17 | ↑$0.77 (12.03%) | 6.32 | 7.40 | 179.59M |
| 2025-11-11 | 6.96 | 6.06 | ↓$0.90 (-12.93%) | 6.01 | 6.99 | 153.37M |
| 2025-11-10 | 5.94 | 5.71 | ↓$0.23 (-3.87%) | 5.58 | 5.96 | 71.61M |
| 2025-11-07 | 5.44 | 5.68 | ↑$0.24 (4.41%) | 5.29 | 5.72 | 78.07M |
| 2025-11-06 | 6.06 | 5.66 | ↓$0.40 (-6.60%) | 5.57 | 6.08 | 64.91M |
| 2025-11-05 | 5.84 | 6.13 | ↑$0.29 (4.97%) | 5.75 | 6.21 | 67.55M |
| 2025-11-04 | 5.90 | 5.73 | ↓$0.17 (-2.88%) | 5.70 | 6.14 | 54.01M |
| 2025-11-03 | 6.90 | 6.30 | ↓$0.60 (-8.70%) | 6.23 | 6.92 | 88.61M |
| 2025-10-31 | 6.78 | 6.92 | ↑$0.14 (2.06%) | 6.61 | 6.95 | 84.68M |
| 2025-10-30 | 6.69 | 6.74 | ↑$0.05 (0.75%) | 6.55 | 6.93 | 88.32M |
| 2025-10-29 | 6.80 | 6.90 | ↑$0.10 (1.47%) | 6.61 | 7.07 | 122.41M |
| 2025-10-28 | 7.05 | 6.78 | ↓$0.27 (-3.83%) | 6.75 | 7.27 | 354.72M |
| 2025-10-27 | 7.19 | 7.10 | ↓$0.09 (-1.25%) | 6.87 | 7.32 | 352.14M |
| 2025-10-24 | 7.10 | 7.05 | ↓$0.05 (-0.73%) | 7.02 | 7.33 | 291.63M |
Create an account or log in to view more rows.
$BBAI wow. The volume is so low today. Unreal
$BBAI let’s go baby!
$BBAI out of the way
$BBAI watch this fly!!!!
$BBAI HODLing
and buying more when I can.
$BBAI CHUG CHUG CHUG
$BBAI what’s gonna happen now
$BBAI every dip gets bought up.
$BBAI Lol she wants higher
$BBAI why is this not moving lol