Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BigBear.ai, Inc. Common Stock (NY: BBAI )

3.730 +0.540 (+16.93%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 3.220 3.750 3.120 3.730 49,682,028 +0.54(+16.93%)
Dec 23, 2024 3.200 3.500 3.030 3.190 51,594,308 +0.08(+2.57%)
Dec 20, 2024 2.730 3.150 2.670 3.110 39,738,968 +0.30(+10.68%)
Dec 19, 2024 3.420 3.710 2.800 2.810 78,482,784 -0.32(-10.22%)
Dec 18, 2024 3.430 3.820 2.990 3.130 71,190,136 -0.27(-7.94%)
Dec 17, 2024 3.175 3.450 2.950 3.400 63,246,320 +0.41(+13.71%)
Dec 16, 2024 2.600 3.180 2.550 2.990 69,039,032 +0.47(+18.65%)
Dec 13, 2024 2.620 2.700 2.420 2.520 31,402,178 -0.14(-5.26%)
Dec 12, 2024 2.940 2.940 2.520 2.660 41,055,216 -0.32(-10.74%)
Dec 11, 2024 3.110 3.150 2.730 2.980 44,749,152 -0.13(-4.18%)
Dec 10, 2024 3.420 3.560 3.030 3.110 51,829,652 -0.55(-15.03%)
Dec 09, 2024 4.150 4.490 3.550 3.660 104,446,712 +0.28(+8.28%)
Dec 06, 2024 3.180 3.630 3.090 3.380 71,589,016 +0.52(+18.18%)
Dec 05, 2024 2.680 3.200 2.650 2.860 52,806,832 +0.25(+9.58%)
Dec 04, 2024 2.760 3.000 2.500 2.610 47,300,900 -0.22(-7.77%)
Dec 03, 2024 2.120 2.920 2.120 2.830 59,077,072 +0.63(+28.64%)
Dec 02, 2024 2.360 2.370 2.160 2.200 12,161,367 -0.09(-3.93%)
Nov 29, 2024 2.170 2.390 2.100 2.290 12,743,808 +0.14(+6.51%)
Nov 27, 2024 2.180 2.240 2.050 2.150 9,040,411 +0.03(+1.42%)
Nov 26, 2024 2.090 2.185 2.020 2.120 12,459,026 -0.13(-5.78%)
Nov 25, 2024 2.600 2.630 2.215 2.250 25,095,162 -0.20(-8.16%)
Nov 22, 2024 2.240 2.510 2.200 2.450 23,607,100 +0.26(+11.87%)
Nov 21, 2024 2.160 2.300 2.080 2.190 19,631,570 +0.10(+4.78%)
Nov 20, 2024 2.060 2.100 1.965 2.090 10,261,637 +0.03(+1.46%)
Nov 19, 2024 1.760 2.080 1.740 2.060 23,405,868 +0.30(+17.05%)
Nov 18, 2024 1.730 1.830 1.700 1.760 5,203,498 +0.06(+3.53%)
Nov 15, 2024 1.760 1.760 1.680 1.700 3,796,482 -0.03(-1.73%)
Nov 14, 2024 1.710 1.800 1.700 1.730 5,087,842 +0.02(+1.17%)
Nov 13, 2024 1.840 1.850 1.650 1.710 7,838,420 -0.11(-6.04%)
Nov 12, 2024 1.960 1.970 1.780 1.820 9,026,246 -0.14(-7.14%)
Nov 11, 2024 1.840 1.970 1.732 1.960 15,967,991 +0.20(+11.36%)
Nov 08, 2024 1.730 1.790 1.690 1.760 6,194,924 +0.02(+1.15%)
Nov 07, 2024 1.600 1.770 1.590 1.740 7,359,701 +0.15(+9.43%)
Nov 06, 2024 1.630 1.670 1.510 1.590 8,073,310 -0.17(-9.66%)
Nov 05, 2024 1.710 1.788 1.670 1.760 9,867,147 +0.15(+9.32%)
Nov 04, 2024 1.640 1.660 1.590 1.610 3,039,342 +0.03(+1.90%)
Nov 01, 2024 1.640 1.660 1.580 1.580 2,727,898 -0.01(-0.63%)
Oct 31, 2024 1.680 1.690 1.560 1.590 3,888,104 -0.09(-5.36%)
Oct 30, 2024 1.740 1.760 1.680 1.680 2,635,112 -0.09(-5.08%)
Oct 29, 2024 1.750 1.800 1.700 1.770 4,185,585 +0.04(+2.31%)
Oct 28, 2024 1.610 1.750 1.590 1.730 5,496,692 +0.14(+8.81%)
Oct 25, 2024 1.660 1.660 1.575 1.590 2,364,878 -0.04(-2.45%)
Oct 24, 2024 1.630 1.655 1.600 1.630 2,914,783 +0.03(+1.87%)
Oct 23, 2024 1.690 1.700 1.560 1.600 4,627,057 -0.11(-6.43%)
Oct 22, 2024 1.710 1.740 1.700 1.710 2,077,024 -0.02(-1.16%)
Oct 21, 2024 1.740 1.765 1.660 1.730 3,567,591 -0.02(-1.14%)
Oct 18, 2024 1.720 1.840 1.710 1.750 4,289,711 +0.05(+2.94%)
Oct 17, 2024 1.730 1.760 1.660 1.700 3,917,764 -0.05(-2.86%)
Oct 16, 2024 1.790 1.800 1.710 1.750 3,950,869 -0.01(-0.57%)
Oct 15, 2024 1.890 1.894 1.710 1.760 8,897,210 -0.15(-7.85%)
Oct 14, 2024 1.680 1.940 1.670 1.910 22,656,748 +0.30(+18.63%)
Oct 11, 2024 1.500 1.610 1.500 1.610 2,870,295 +0.11(+7.33%)
Oct 10, 2024 1.500 1.520 1.480 1.500 1,475,736 -0.04(-2.60%)
Oct 09, 2024 1.520 1.540 1.480 1.540 1,705,624 +0.03(+1.99%)
Oct 08, 2024 1.560 1.560 1.500 1.510 1,360,649 -0.03(-1.95%)
Oct 07, 2024 1.590 1.610 1.520 1.540 3,219,520 +0.03(+1.99%)
Oct 04, 2024 1.490 1.530 1.470 1.510 1,692,811 +0.02(+1.34%)
Oct 03, 2024 1.390 1.490 1.380 1.490 2,472,214 +0.11(+7.97%)
Oct 02, 2024 1.420 1.420 1.370 1.380 2,026,390 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.