BBAI Quote, Trading Chart, BigBear.ai Inc.

home / stock / bbai / bbai quote

Stock Information
Company Name: BigBear.ai Inc.
Stock Symbol: BBAI
Market: NYSE
Website: bigbear.ai
Menu
BBAI BBAI Quote BBAI Short BBAI News BBAI Articles BBAI Message Board
Get BBAI Alerts

News, Short Squeeze, Breakout and More Instantly...
BBAI Quote
Last:$4.1101
Change Percent:-1.08%
Open:$4.26
Previous Close:$4.155
High:$4.29
Low:$4.09
Volume:14,991,386
Last Trade Date Time:03/10/2026 12:49:58 pm
Quotes are delayed by 15 to 20 minutes.
BBAI Chart
Last Twenty Trading Days
Date:2026-03-10
Open:$4.26
Close:$4.155
High:$4.29
Low:$4.09
Volume:14,991,386
Date:2026-03-09
Open:$4.16
Close:$4.295
High:$4.16
Low:$3.97
Volume:21,202,226
Date:2026-03-06
Open:$3.98
Close:$3.8699
High:$4.42
Low:$3.97
Volume:41,899,485
Date:2026-03-05
Open:$3.77
Close:$3.875
High:$4.0399
Low:$3.73
Volume:30,346,617
Date:2026-03-04
Open:$3.845
Close:$3.795
High:$3.955
Low:$3.76
Volume:20,102,354
Date:2026-03-03
Open:$3.93
Close:$4.075
High:$4.02
Low:$3.7
Volume:34,542,899
Date:2026-03-02
Open:$3.8
Close:$3.885
High:$4.185
Low:$3.78
Volume:26,301,055
Date:2026-02-27
Open:$4
Close:$3.955
High:$4.03
Low:$3.87
Volume:15,571,377
Date:2026-02-26
Open:$3.96
Close:$4.005
High:$4.14
Low:$3.9338
Volume:21,488,918
Date:2026-02-25
Open:$3.97
Close:$3.895
High:$4.04
Low:$3.88
Volume:17,224,350
Date:2026-02-24
Open:$3.7
Close:$3.735
High:$3.93
Low:$3.69
Volume:21,681,094
Date:2026-02-23
Open:$3.8
Close:$3.9783
High:$3.91
Low:$3.68
Volume:21,384,256
Date:2026-02-20
Open:$4.11
Close:$4.1201
High:$4.27
Low:$3.96
Volume:19,783,365
Date:2026-02-19
Open:$4.01
Close:$4.145
High:$4.2
Low:$3.96
Volume:21,854,248
Date:2026-02-18
Open:$3.95
Close:$3.975
High:$4.21
Low:$3.89
Volume:19,127,415
Date:2026-02-17
Open:$3.99
Close:$3.99
High:$4.025
Low:$3.88
Volume:27,094,061
Date:2026-02-13
Open:$4.17
Close:$4.075
High:$4.28
Low:$4.03
Volume:25,219,049
Date:2026-02-12
Open:$4.44
Close:$4.27
High:$4.47
Low:$3.97
Volume:40,913,807
Date:2026-02-11
Open:$4.61
Close:$4.735
High:$4.6399
Low:$4.27
Volume:29,554,006
Date:2026-02-10
Open:$4.88
Close:$4.84
High:$4.92
Low:$4.6926
Volume:37,658,881