Free Trial

BigBear.ai (BBAI) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free BBAI Stock Alerts
$1.51
-0.02 (-1.37%)
(As of 11:21 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

BigBear.ai Stock Price Performance

5 Day
Performance
-3.18%
1 Month
Performance
-8.98%
3 Month
Performance
-54.69%
6 Month
Performance
-10.85%
Year-To-Date
Performance
-28.97%
1 Year
Performance
-31.22%
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

Ad Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

BBAI Stock Chart for Friday, May, 31, 2024

BBAI Chart by TradingView

BigBear.ai Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$1.52$1.52$1.61$1.523.64 million shs$374.04 million
05/29/2024$1.59$1.52
-4.40%		$1.57$1.513.33 million shs$374.04 million
05/28/2024$1.57$1.59
+1.27%		$1.60$1.552.22 million shs$391.27 million
05/27/2024$1.57$1.57$1.57$1.531.95 million shs$386.35 million
05/24/2024$1.53$1.57
+2.61%		$1.57$1.531.93 million shs$386.35 million
05/23/2024$1.51$1.53
+1.32%		$1.63$1.496.11 million shs$376.50 million
05/22/2024$1.54$1.51
-1.95%		$1.55$1.483.27 million shs$371.58 million
05/21/2024$1.60$1.54
-3.75%		$1.60$1.514.04 million shs$378.96 million
05/20/2024$1.51$1.60
+5.96%		$1.64$1.525.40 million shs$393.73 million
05/17/2024$1.56$1.51
-3.21%		$1.64$1.476.05 million shs$371.58 million
05/16/2024$1.69$1.56
-7.69%		$1.71$1.534.80 million shs$383.89 million
05/15/2024$1.61$1.69
+5.30%		$1.71$1.607.19 million shs$415.88 million
05/14/2024$1.47$1.61
+9.56%		$1.66$1.517.92 million shs$394.96 million
05/13/2024$1.39$1.47
+5.40%		$1.58$1.405.74 million shs$360.51 million
05/10/2024$1.48$1.39
-6.08%		$1.51$1.393.72 million shs$342.05 million
05/09/2024$1.49$1.48
-0.67%		$1.49$1.452.21 million shs$364.20 million
05/08/2024$1.48$1.49
+1.02%		$1.49$1.452.05 million shs$366.66 million
05/07/2024$1.51$1.48
-2.32%		$1.53$1.453.08 million shs$362.97 million
05/06/2024$1.49$1.51
+1.34%		$1.56$1.494.46 million shs$371.58 million
05/03/2024$1.73$1.49
-14.16%		$1.62$1.4611.21 million shs$365.43 million
05/02/2024$1.72$1.73
+0.58%		$1.77$1.694.91 million shs$425.72 million
05/01/2024$1.67$1.72
+2.99%		$1.82$1.655.20 million shs$423.25 million
04/30/2024$1.76$1.67
-5.11%		$1.76$1.653.85 million shs$405.19 million
04/29/2024$1.80$1.76
-2.22%		$1.87$1.705.93 million shs$427.03 million
04/26/2024$1.67$1.80
+8.11%		$1.80$1.683.60 million shs$436.73 million
04/25/2024$1.69$1.67
-1.48%		$1.70$1.612.61 million shs$403.98 million
04/24/2024$1.71$1.69
-0.88%		$1.82$1.655.56 million shs$410.05 million
04/23/2024$1.57$1.71
+8.95%		$1.75$1.637.02 million shs$413.68 million
04/22/2024$1.45$1.57
+7.93%		$1.60$1.474.46 million shs$379.71 million
04/19/2024$1.53$1.46
-4.58%		$1.55$1.444.27 million shs$354.24 million
04/18/2024$1.55$1.53
-1.29%		$1.60$1.522.19 million shs$371.22 million
04/17/2024$1.60$1.55
-2.82%		$1.67$1.554.62 million shs$376.08 million
04/16/2024$1.58$1.60
+1.27%		$1.64$1.553.16 million shs$387.00 million
04/15/2024$1.75$1.58
-10.00%		$1.74$1.556.59 million shs$382.14 million
04/12/2024$1.77$1.75
-0.85%		$1.77$1.684.94 million shs$424.60 million
04/11/2024$1.78$1.77
-0.84%		$1.81$1.753.72 million shs$428.24 million
04/10/2024$1.86$1.78
-4.04%		$1.84$1.764.71 million shs$431.88 million
04/09/2024$1.90$1.86
-2.37%		$1.94$1.843.77 million shs$450.08 million
04/08/2024$1.95$1.90
-2.56%		$1.99$1.875.60 million shs$460.99 million
04/05/2024$1.94$1.95
+0.78%		$2.01$1.913.68 million shs$473.13 million
Kiss of death from Joe Biden (Ad)

I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.

I have uncovered a bombshell that changes everything… and threatens everything.
04/04/2024$1.96$1.94
-1.28%		$2.07$1.926.43 million shs$469.49 million
04/03/2024$1.87$1.96
+5.09%		$1.97$1.825.22 million shs$475.55 million
04/02/2024$1.97$1.87
-5.33%		$1.90$1.837.15 million shs$452.51 million
04/01/2024$2.05$1.97
-3.90%		$2.05$1.937.12 million shs$477.98 million
03/29/2024$2.05$2.05$2.20$2.046.68 million shs$497.39 million
03/28/2024$2.15$2.05
-4.65%		$2.20$2.046.61 million shs$497.39 million
03/27/2024$2.09$2.15
+2.87%		$2.18$2.0114.29 million shs$521.65 million
03/26/2024$2.17$2.09
-3.69%		$2.23$2.088.60 million shs$507.10 million
03/25/2024$2.00$2.17
+8.50%		$2.18$1.9612.24 million shs$526.51 million
03/22/2024$2.07$2.01
-3.14%		$2.06$1.959.19 million shs$314.42 million
03/21/2024$2.15$2.07
-3.72%		$2.22$2.049.54 million shs$324.62 million
03/20/2024$2.20$2.15
-2.05%		$2.20$2.0711.66 million shs$337.16 million
03/19/2024$2.21$2.20
-0.68%		$2.26$2.0114.18 million shs$344.22 million
03/18/2024$2.44$2.21
-9.43%		$2.49$2.1919.44 million shs$346.57 million
03/15/2024$2.45$2.45$2.56$2.3622.81 million shs$384.21 million
03/14/2024$2.45$2.45$2.87$2.3653.68 million shs$384.21 million
03/13/2024$2.33$2.45
+5.15%		$2.68$2.4039.56 million shs$384.21 million
03/12/2024$2.42$2.33
-3.52%		$2.46$2.2818.38 million shs$365.39 million
03/11/2024$2.57$2.42
-6.03%		$2.62$2.4016.58 million shs$378.72 million
03/08/2024$3.75$2.58
-31.24%		$2.95$2.5239.60 million shs$403.81 million
03/07/2024$3.81$3.75
-1.71%		$3.94$3.5728.72 million shs$587.29 million
03/06/2024$3.75$3.81
+1.60%		$4.27$3.7524.28 million shs$597.48 million
03/05/2024$4.33$3.75
-13.39%		$4.63$3.5437.03 million shs$588.08 million
03/04/2024$3.46$4.33
+25.14%		$4.80$4.0266.32 million shs$679.03 million
03/01/2024$3.36$3.45
+2.83%		$4.18$3.1445.99 million shs$541.03 million
02/29/2024$3.14$3.36
+6.85%		$3.55$3.1518.58 million shs$526.13 million

Related Companies:
This page (NYSE:BBAI) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Bill Clinton Backing Biden Replacement???
The Freeport Society
BUY ALERT: Billionaires piling into this asset class
Reagan Gold Group
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
41 banks launch ‘crypto dollar’
Stansberry Research
Dems have chosen Biden replacement?
Paradigm Press
Gold Set to EXPLODE!
Gold Safe Exchange