BigBear.ai Holdings Inc (BBAI) Historical Stock Data
7.33 ↓0.31 (-4.06%)
As of Market Close on May 16th, 2022.
Historical Data
In the past 30 trading days, BBAI is down -1.02% a day on average. There have been 16 days where BigBear.ai Holdings Inc closed green and 14 days where BBAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 7.54 | 7.33 | ↓$0.21 (-2.79%) | 7.25 | 7.86 | 81.69K |
| 2022-05-13 | 7.56 | 7.64 | ↑$0.08 (1.06%) | 7.42 | 7.72 | 54.18K |
| 2022-05-12 | 7.35 | 7.40 | ↑$0.05 (0.68%) | 7.14 | 7.60 | 90.17K |
| 2022-05-11 | 7.99 | 7.50 | ↓$0.49 (-6.13%) | 7.35 | 8.12 | 86.66K |
| 2022-05-10 | 8.49 | 8.01 | ↓$0.48 (-5.65%) | 7.64 | 8.76 | 129.17K |
| 2022-05-09 | 9.85 | 8.24 | ↓$1.61 (-16.35%) | 8.06 | 9.98 | 257.14K |
| 2022-05-06 | 10.18 | 10.07 | ↓$0.11 (-1.08%) | 9.85 | 10.29 | 76.13K |
| 2022-05-05 | 10.49 | 10.34 | ↓$0.15 (-1.43%) | 10.20 | 10.92 | 126.08K |
| 2022-05-04 | 10.93 | 10.57 | ↓$0.36 (-3.29%) | 10.06 | 11.30 | 246.87K |
| 2022-05-03 | 10.63 | 11.10 | ↑$0.47 (4.42%) | 10.52 | 11.61 | 352.29K |
| 2022-05-02 | 9.81 | 10.67 | ↑$0.86 (8.77%) | 9.78 | 11.00 | 148.71K |
| 2022-04-29 | 10.03 | 10.01 | ↓$0.02 (-0.20%) | 9.57 | 10.38 | 111.10K |
| 2022-04-28 | 10.41 | 10.43 | ↑$0.02 (0.19%) | 10.09 | 10.72 | 98.71K |
| 2022-04-27 | 9.76 | 10.60 | ↑$0.84 (8.61%) | 9.55 | 10.85 | 205.15K |
| 2022-04-26 | 9.90 | 9.96 | ↑$0.06 (0.61%) | 9.65 | 10.24 | 148.05K |
| 2022-04-25 | 9.55 | 10.10 | ↑$0.55 (5.76%) | 8.49 | 10.34 | 585.18K |
| 2022-04-22 | 11.50 | 8.55 | ↓$2.95 (-25.65%) | 8.11 | 12.39 | 0.99M |
| 2022-04-21 | 11.71 | 11.80 | ↑$0.09 (0.77%) | 11.27 | 12.10 | 283.81K |
| 2022-04-20 | 10.97 | 11.67 | ↑$0.70 (6.38%) | 10.97 | 11.95 | 294.21K |
| 2022-04-19 | 11.70 | 11.13 | ↓$0.57 (-4.87%) | 10.97 | 12.18 | 458.20K |
| 2022-04-18 | 12.76 | 11.63 | ↓$1.13 (-8.86%) | 11.57 | 12.93 | 558.40K |
| 2022-04-14 | 12.53 | 12.63 | ↑$0.10 (0.80%) | 12.38 | 13.56 | 820.16K |
| 2022-04-13 | 11.99 | 12.69 | ↑$0.70 (5.84%) | 11.76 | 13.09 | 845.97K |
| 2022-04-12 | 11.79 | 11.74 | ↓$0.05 (-0.42%) | 10.82 | 12.29 | 585.40K |
| 2022-04-11 | 11.17 | 12.32 | ↑$1.15 (10.30%) | 10.62 | 12.70 | 1.50M |
| 2022-04-08 | 11.78 | 11.58 | ↓$0.20 (-1.70%) | 11.50 | 14.04 | 4.84M |
| 2022-04-07 | 10.97 | 11.54 | ↑$0.57 (5.20%) | 10.50 | 12.73 | 5.01M |
| 2022-04-06 | 14.69 | 10.37 | ↓$4.32 (-29.41%) | 10.28 | 16.12 | 17.93M |
| 2022-04-05 | 8.79 | 10.34 | ↑$1.55 (17.63%) | 8.79 | 11.27 | 2.07M |
| 2022-04-04 | 8.72 | 8.74 | ↑$0.02 (0.23%) | 8.40 | 8.90 | 178.77K |
Create an account or log in to view more rows.
$BBAI I gave in! Bought more 100 shares
$BBAI Chill out and chill some more. It's all temporary.
$BBAI has just been halted from trading.
$BBAI to the moon!!! lfG
$BBAI coming now
$BBAI Who’s still buying calls?
$BBAI To the moon!!
$BBAI I think I like this stock more everyday