NYSE · BBAI

BigBear.ai Holdings, Inc.

Technology · Information Technology Services

$2.12

Up+$0.05 (+2.36%)

Updated Oct 20, 2026, 11:47 PM

SID Score

3.6/10

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 Oct 19, 2026

Daily close

View OHLC price history

BBAI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 9, 2026	$2.44	$2.47	$2.37	$2.39	12.37M
Oct 8, 2026	$2.48	$2.49	$2.34	$2.42	24.98M
Oct 7, 2026	$2.55	$2.55	$2.48	$2.51	19.38M
Oct 6, 2026	$2.65	$2.67	$2.56	$2.58	14.81M
Oct 5, 2026	$2.645	$2.66	$2.57	$2.61	15.66M
Oct 2, 2026	$2.82	$2.83	$2.58	$2.65	25.27M
Oct 1, 2026	$2.67	$2.858	$2.63	$2.74	22.38M
Sep 30, 2026	$2.69	$2.775	$2.65	$2.65	11.74M
Sep 29, 2026	$2.70	$2.71	$2.64	$2.65	9.73M
Sep 28, 2026	$2.75	$2.77	$2.66	$2.66	12.74M
Sep 25, 2026	$2.84	$2.85	$2.7601	$2.80	10.72M
Sep 24, 2026	$2.80	$2.83	$2.70	$2.80	17.51M
Sep 23, 2026	$2.88	$2.90	$2.84	$2.84	11.84M
Sep 22, 2026	$2.95	$2.95	$2.86	$2.89	11.48M
Sep 21, 2026	$2.87	$2.92	$2.83	$2.90	13.79M