NYSE · BBAI

BigBear.ai Holdings, Inc.

Technology · Information Technology Services

$3.34

Up+$0.08 (+2.45%)

Updated Aug 14, 2026, 2:12 AM

SID Score

4.1/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

BBAI price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

BBAI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 13, 2026	$3.25	$3.36	$3.21	$3.34	18.62M
Aug 12, 2026	$3.36	$3.3777	$3.23	$3.26	15.8M
Aug 11, 2026	$3.262	$3.35	$3.195	$3.33	18.15M
Aug 10, 2026	$3.24	$3.27	$3.16	$3.23	17.07M
Aug 7, 2026	$3.09	$3.28	$3.05	$3.27	33.32M
Aug 6, 2026	$2.97	$3.06	$2.9505	$3.01	24.65M
Aug 5, 2026	$3.14	$3.15	$2.98	$3.03	18.62M
Aug 4, 2026	$2.92	$3.195	$2.8952	$3.15	42.56M
Aug 3, 2026	$2.74	$2.905	$2.68	$2.86	25.54M
Jul 31, 2026	$2.80	$3.00	$2.67	$2.79	39.51M
Jul 30, 2026	$2.61	$2.85	$2.61	$2.83	30.89M
Jul 29, 2026	$2.75	$2.775	$2.59	$2.59	25M
Jul 28, 2026	$2.78	$2.87	$2.67	$2.76	24.42M
Jul 27, 2026	$2.86	$2.91	$2.78	$2.83	26.9M
Jul 24, 2026	$2.85	$2.87	$2.73	$2.76	20.09M
Jul 23, 2026	$2.84	$2.98	$2.82	$2.85	20.77M
Jul 22, 2026	$2.93	$2.99	$2.84	$2.88	21.85M
Jul 21, 2026	$2.86	$2.99	$2.855	$2.94	16.89M
Jul 20, 2026	$2.85	$2.89	$2.77	$2.82	22.15M
Jul 17, 2026	$2.83	$2.92	$2.79	$2.84	27.45M
Jul 16, 2026	$3.11	$3.13	$2.91	$2.92	35.9M