NYSE · BBAI

BigBear.ai Holdings, Inc.

Technology · Information Technology Services

$2.60

Down-$0.07 (-2.62%)

Updated Nov 2, 2026, 12:20 AM

SID Score

3.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · BBAI

BBAI price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

BBAI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
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