NYSE · BBAI

BigBear.ai Holdings, Inc.

Technology · Information Technology Services

$2.45

Up+$0.23 (+10.16%)

Updated Nov 10, 2026, 6:40 AM

SID Score

3.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · BBAI

BBAI price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 9, 2026

Daily close

View OHLC price history

BBAI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 9, 2026	$2.25	$2.46	$2.19	$2.45	27.85M
Nov 6, 2026	$2.27	$2.27	$2.10	$2.22	14.68M
Nov 5, 2026	$2.505	$2.53	$2.205	$2.22	24.58M
Nov 4, 2026	$2.51	$2.66	$2.51	$2.56	26.1M
Nov 3, 2026	$2.60	$2.62	$2.49	$2.53	25.81M
Nov 2, 2026	$2.64	$2.74	$2.55	$2.58	25.38M
Oct 30, 2026	$2.54	$2.65	$2.52	$2.60	26.12M
Oct 29, 2026	$2.45	$2.67	$2.44	$2.67	27.25M
Oct 28, 2026	$2.315	$2.46	$2.25	$2.46	31.11M
Oct 27, 2026	$2.18	$2.37	$2.18	$2.35	40.29M
Oct 26, 2026	$2.14	$2.19	$2.11	$2.12	11.3M
Oct 23, 2026	$2.11	$2.1699	$2.08	$2.14	8.84M
Oct 22, 2026	$2.13	$2.23	$2.09	$2.13	13.99M
Oct 21, 2026	$2.20	$2.225	$2.17	$2.19	13.55M
Oct 20, 2026	$2.10	$2.225	$2.07	$2.17	12.48M
Oct 19, 2026	$2.20	$2.21	$2.09	$2.12	12.07M
Oct 16, 2026	$2.31	$2.32	$2.14	$2.16	15.52M
Oct 15, 2026	$2.14	$2.33	$2.12	$2.33	14.9M
Oct 14, 2026	$2.33	$2.34	$2.15	$2.18	20.99M
Oct 13, 2026	$2.31	$2.57	$2.30	$2.39	36.65M
Oct 12, 2026	$2.37	$2.38	$2.28	$2.30	14.8M