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.

DateOpenCloseChangeLowHighVolume
2022-05-167.547.33↓$0.21 (-2.79%)7.257.8681.69K
2022-05-137.567.64↑$0.08 (1.06%)7.427.7254.18K
2022-05-127.357.40↑$0.05 (0.68%)7.147.6090.17K
2022-05-117.997.50↓$0.49 (-6.13%)7.358.1286.66K
2022-05-108.498.01↓$0.48 (-5.65%)7.648.76129.17K
2022-05-099.858.24↓$1.61 (-16.35%)8.069.98257.14K
2022-05-0610.1810.07↓$0.11 (-1.08%)9.8510.2976.13K
2022-05-0510.4910.34↓$0.15 (-1.43%)10.2010.92126.08K
2022-05-0410.9310.57↓$0.36 (-3.29%)10.0611.30246.87K
2022-05-0310.6311.10↑$0.47 (4.42%)10.5211.61352.29K
2022-05-029.8110.67↑$0.86 (8.77%)9.7811.00148.71K
2022-04-2910.0310.01↓$0.02 (-0.20%)9.5710.38111.10K
2022-04-2810.4110.43↑$0.02 (0.19%)10.0910.7298.71K
2022-04-279.7610.60↑$0.84 (8.61%)9.5510.85205.15K
2022-04-269.909.96↑$0.06 (0.61%)9.6510.24148.05K
2022-04-259.5510.10↑$0.55 (5.76%)8.4910.34585.18K
2022-04-2211.508.55↓$2.95 (-25.65%)8.1112.390.99M
2022-04-2111.7111.80↑$0.09 (0.77%)11.2712.10283.81K
2022-04-2010.9711.67↑$0.70 (6.38%)10.9711.95294.21K
2022-04-1911.7011.13↓$0.57 (-4.87%)10.9712.18458.20K
2022-04-1812.7611.63↓$1.13 (-8.86%)11.5712.93558.40K
2022-04-1412.5312.63↑$0.10 (0.80%)12.3813.56820.16K
2022-04-1311.9912.69↑$0.70 (5.84%)11.7613.09845.97K
2022-04-1211.7911.74↓$0.05 (-0.42%)10.8212.29585.40K
2022-04-1111.1712.32↑$1.15 (10.30%)10.6212.701.50M
2022-04-0811.7811.58↓$0.20 (-1.70%)11.5014.044.84M
2022-04-0710.9711.54↑$0.57 (5.20%)10.5012.735.01M
2022-04-0614.6910.37↓$4.32 (-29.41%)10.2816.1217.93M
2022-04-058.7910.34↑$1.55 (17.63%)8.7911.272.07M
2022-04-048.728.74↑$0.02 (0.23%)8.408.90178.77K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

JohnDailyTrader

$BBAI Chill out and chill some more. It's all temporary.

0 Like Report