BigBear.ai (BBAI) Stock Chart & Stock Price History → The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad) Free BBAI Stock Alerts $1.48 -0.01 (-0.67%) (As of 05/9/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media BigBear.ai Stock Price Performance5 Day Performance-0.67%1 Month Performance-20.22%3 Month Performance-19.78%6 Month Performance-4.21%Year-To-Date Performance-30.84%1 Year Performance-50.17% Receive BBAI Stock News and Ratings via Email Sign-up to receive the latest news and ratings for BigBear.ai and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Gold Safe ExchangeGold Set to EXPLODE!Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.Click here now to download the free Precious Metals Buying Guide! BBAI Stock Chart for Friday, May, 10, 2024 BBAI Chart by TradingView BigBear.ai Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/09/2024$1.49$1.48-0.67%$1.49$1.452.21 million shs$364.20 million05/08/2024$1.48$1.49+1.02%$1.49$1.452.05 million shs$366.66 million05/07/2024$1.51$1.48-2.32%$1.53$1.453.08 million shs$362.97 million05/06/2024$1.49$1.51+1.34%$1.56$1.494.46 million shs$371.58 million05/03/2024$1.73$1.49-14.16%$1.62$1.4611.21 million shs$365.43 million05/02/2024$1.72$1.73+0.58%$1.77$1.694.91 million shs$425.72 million Get the Latest News and Ratings for BBAI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for BigBear.ai and its competitors with MarketBeat's FREE daily newsletter. 05/01/2024$1.67$1.72+2.99%$1.82$1.655.20 million shs$423.25 million04/30/2024$1.76$1.67-5.11%$1.76$1.653.85 million shs$405.19 million04/29/2024$1.80$1.76-2.22%$1.87$1.705.93 million shs$427.03 million04/26/2024$1.67$1.80+8.11%$1.80$1.683.60 million shs$436.73 million04/25/2024$1.69$1.67-1.48%$1.70$1.612.61 million shs$403.98 million04/24/2024$1.71$1.69-0.88%$1.82$1.655.56 million shs$410.05 million04/23/2024$1.57$1.71+8.95%$1.75$1.637.02 million shs$413.68 million04/22/2024$1.45$1.57+7.93%$1.60$1.474.46 million shs$379.71 million04/19/2024$1.53$1.46-4.58%$1.55$1.444.27 million shs$354.24 million04/18/2024$1.55$1.53-1.29%$1.60$1.522.19 million shs$371.22 million04/17/2024$1.60$1.55-2.82%$1.67$1.554.62 million shs$376.08 million04/16/2024$1.58$1.60+1.27%$1.64$1.553.16 million shs$387.00 million04/15/2024$1.75$1.58-10.00%$1.74$1.556.59 million shs$382.14 million04/12/2024$1.77$1.75-0.85%$1.77$1.684.94 million shs$424.60 million04/11/2024$1.78$1.77-0.84%$1.81$1.753.72 million shs$428.24 million04/10/2024$1.86$1.78-4.04%$1.84$1.764.71 million shs$431.88 million04/09/2024$1.90$1.86-2.37%$1.94$1.843.77 million shs$450.08 million04/08/2024$1.95$1.90-2.56%$1.99$1.875.60 million shs$460.99 million04/05/2024$1.94$1.95+0.78%$2.01$1.913.68 million shs$473.13 million04/04/2024$1.96$1.94-1.28%$2.07$1.926.43 million shs$469.49 million04/03/2024$1.87$1.96+5.09%$1.97$1.825.22 million shs$475.55 million04/02/2024$1.97$1.87-5.33%$1.90$1.837.15 million shs$452.51 million04/01/2024$2.05$1.97-3.90%$2.05$1.937.12 million shs$477.98 million03/29/2024$2.05$2.05$2.20$2.046.68 million shs$497.39 million03/28/2024$2.15$2.05-4.65%$2.20$2.046.61 million shs$497.39 million03/27/2024$2.09$2.15+2.87%$2.18$2.0114.29 million shs$521.65 million03/26/2024$2.17$2.09-3.69%$2.23$2.088.60 million shs$507.10 million03/25/2024$2.00$2.17+8.50%$2.18$1.9612.24 million shs$526.51 million03/22/2024$2.07$2.01-3.14%$2.06$1.959.19 million shs$314.42 million03/21/2024$2.15$2.07-3.72%$2.22$2.049.54 million shs$324.62 million03/20/2024$2.20$2.15-2.05%$2.20$2.0711.66 million shs$337.16 million03/19/2024$2.21$2.20-0.68%$2.26$2.0114.18 million shs$344.22 million03/18/2024$2.44$2.21-9.43%$2.49$2.1919.44 million shs$346.57 million03/15/2024$2.45$2.45$2.56$2.3622.81 million shs$384.21 millionYou need to know these two things about AI stocks ASAP… (Ad)For 40 years, he's been known as one of the world's most bullish investors. Forbes even referred to him a "perma bull"... But he just shocked the world by issuing a massive bear warning about AI stocks.Go here now for this breaking story.03/14/2024$2.45$2.45$2.87$2.3653.68 million shs$384.21 million03/13/2024$2.33$2.45+5.15%$2.68$2.4039.56 million shs$384.21 million03/12/2024$2.42$2.33-3.52%$2.46$2.2818.38 million shs$365.39 million03/11/2024$2.57$2.42-6.03%$2.62$2.4016.58 million shs$378.72 million03/08/2024$3.75$2.58-31.24%$2.95$2.5239.60 million shs$403.81 million03/07/2024$3.81$3.75-1.71%$3.94$3.5728.72 million shs$587.29 million03/06/2024$3.75$3.81+1.60%$4.27$3.7524.28 million shs$597.48 million03/05/2024$4.33$3.75-13.39%$4.63$3.5437.03 million shs$588.08 million03/04/2024$3.46$4.33+25.14%$4.80$4.0266.32 million shs$679.03 million03/01/2024$3.36$3.45+2.83%$4.18$3.1445.99 million shs$541.03 million02/29/2024$3.14$3.36+6.85%$3.55$3.1518.58 million shs$526.13 million02/28/2024$3.43$3.14-8.45%$3.75$3.0528.31 million shs$492.42 million02/27/2024$2.49$3.43+37.75%$3.47$2.6448.24 million shs$537.89 million02/26/2024$1.95$2.49+27.69%$2.50$1.9215.15 million shs$390.48 million02/23/2024$2.06$1.95-5.35%$2.05$1.923.40 million shs$305.02 million02/22/2024$1.93$2.06+6.75%$2.20$2.054.36 million shs$322.27 million02/21/2024$2.13$1.93-9.62%$2.07$1.904.46 million shs$301.88 million02/20/2024$2.21$2.13-3.62%$2.26$2.046.24 million shs$334.03 million02/19/2024$2.21$2.21$2.27$2.087.82 million shs$346.57 million02/16/2024$2.25$2.21-1.78%$2.27$2.087.78 million shs$346.57 million02/15/2024$1.92$2.25+17.49%$2.33$1.9413.56 million shs$352.85 million02/14/2024$1.80$1.92+6.69%$1.93$1.832.07 million shs$300.31 million02/13/2024$1.96$1.80-8.42%$1.88$1.742.46 million shs$281.49 million02/12/2024$1.85$1.96+5.95%$2.02$1.854.23 million shs$307.37 million02/09/2024$1.72$1.85+7.58%$1.91$1.733.89 million shs$289.33 million02/08/2024$1.65$1.72+3.94%$1.75$1.621.90 million shs$268.95 million Related Companies: Backblaze Stock Price Chart Cerence Stock Price Chart 3D Systems Stock Price Chart MiX Telematics Stock Price Chart CS Disco Stock Price Chart American Software Stock Price Chart Bandwidth Stock Price Chart Cognyte Software Stock Price Chart Innovid Stock Price Chart Porch Group Stock Price Chart Receive BBAI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for BigBear.ai and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:BBAI) was last updated on 5/10/2024 by MarketBeat.com Staff From Our PartnersThe Crypto 9-5 Escape PlanCrypto 101 MediaGold Set to EXPLODE!Gold Safe ExchangeHe Is Giving Away BitcoinCrypto Swap ProfitsForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingCharles Payne Demystifies OptionsUnstoppable ProsperityShocking: One AI startup's revenue could surge 4,735%Manward PressThe 2024 Gold Rush: Unleashing Market PotentialPriority Gold[URGENT] DO NOT Touch These AI Stocks!Weiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding BigBear.ai Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.