Advertisement
U.S. Markets open in 2 hrs 56 mins
S&P Futures
6,010.50 +4.00 (+0.07%) Dow Futures
44,857.00 +31.00 (+0.07%) Nasdaq Futures
20,896.00 +15.75 (+0.08%) Russell 2000 Futures
2,442.30 -8.70 (-0.35%) Crude Oil
69.61 +0.67 (+0.97%) Gold
2,631.10 +12.60 (+0.48%)
BigBear.ai Holdings, Inc. (BBAI)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
Pre-Market:
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | - | - | - | - | - | - |
| Nov 25, 2024 | 2.6000 | 2.6300 | 2.2150 | 2.2500 | 2.2500 | 25,092,200 |
| Nov 22, 2024 | 2.2400 | 2.5100 | 2.2000 | 2.4500 | 2.4500 | 23,607,100 |
| Nov 21, 2024 | 2.1600 | 2.3000 | 2.0800 | 2.1900 | 2.1900 | 19,668,400 |
| Nov 20, 2024 | 2.0600 | 2.1000 | 1.9650 | 2.0900 | 2.0900 | 10,338,300 |
| Nov 19, 2024 | 1.7600 | 2.0800 | 1.7400 | 2.0600 | 2.0600 | 23,552,200 |
| Nov 18, 2024 | 1.7300 | 1.8300 | 1.7000 | 1.7600 | 1.7600 | 5,230,800 |
| Nov 15, 2024 | 1.7600 | 1.7600 | 1.6800 | 1.7000 | 1.7000 | 3,796,500 |
| Nov 14, 2024 | 1.7100 | 1.8000 | 1.7000 | 1.7300 | 1.7300 | 5,100,200 |
| Nov 13, 2024 | 1.8400 | 1.8500 | 1.6500 | 1.7100 | 1.7100 | 7,845,600 |
| Nov 12, 2024 | 1.9600 | 1.9700 | 1.7800 | 1.8200 | 1.8200 | 9,040,200 |
| Nov 11, 2024 | 1.8400 | 1.9700 | 1.7320 | 1.9600 | 1.9600 | 16,049,700 |
| Nov 08, 2024 | 1.7300 | 1.7900 | 1.6900 | 1.7600 | 1.7600 | 6,194,900 |
| Nov 07, 2024 | 1.6000 | 1.7700 | 1.5900 | 1.7400 | 1.7400 | 7,373,000 |
| Nov 06, 2024 | 1.6300 | 1.6700 | 1.5100 | 1.5900 | 1.5900 | 8,098,300 |
| Nov 05, 2024 | 1.7100 | 1.7890 | 1.6700 | 1.7600 | 1.7600 | 10,076,900 |
| Nov 04, 2024 | 1.6400 | 1.6600 | 1.5900 | 1.6100 | 1.6100 | 3,047,400 |
| Nov 01, 2024 | 1.6400 | 1.6600 | 1.5800 | 1.5800 | 1.5800 | 2,727,900 |
| Oct 31, 2024 | 1.6800 | 1.6900 | 1.5600 | 1.5900 | 1.5900 | 3,888,900 |
| Oct 30, 2024 | 1.7400 | 1.7600 | 1.6800 | 1.6800 | 1.6800 | 2,638,700 |
| Oct 29, 2024 | 1.7500 | 1.8000 | 1.7000 | 1.7700 | 1.7700 | 4,189,200 |
| Oct 28, 2024 | 1.6100 | 1.7500 | 1.5900 | 1.7300 | 1.7300 | 5,505,400 |
| Oct 25, 2024 | 1.6600 | 1.6600 | 1.5750 | 1.5900 | 1.5900 | 2,364,900 |
| Oct 24, 2024 | 1.6300 | 1.6550 | 1.6000 | 1.6300 | 1.6300 | 2,915,000 |
| Oct 23, 2024 | 1.6900 | 1.7000 | 1.5600 | 1.6000 | 1.6000 | 4,627,400 |
| Oct 22, 2024 | 1.7100 | 1.7400 | 1.7000 | 1.7100 | 1.7100 | 2,091,100 |
| Oct 21, 2024 | 1.7400 | 1.7650 | 1.6600 | 1.7300 | 1.7300 | 3,570,100 |
| Oct 18, 2024 | 1.7200 | 1.8400 | 1.7100 | 1.7500 | 1.7500 | 4,289,700 |
| Oct 17, 2024 | 1.7300 | 1.7600 | 1.6600 | 1.7000 | 1.7000 | 3,921,900 |
| Oct 16, 2024 | 1.7900 | 1.8000 | 1.7100 | 1.7500 | 1.7500 | 3,957,400 |
| Oct 15, 2024 | 1.8900 | 1.8940 | 1.7100 | 1.7600 | 1.7600 | 8,902,700 |
| Oct 14, 2024 | 1.6800 | 1.9400 | 1.6700 | 1.9100 | 1.9100 | 22,688,100 |
| Oct 11, 2024 | 1.5000 | 1.6100 | 1.5000 | 1.6100 | 1.6100 | 2,870,300 |
| Oct 10, 2024 | 1.5000 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 1,475,900 |
| Oct 09, 2024 | 1.5200 | 1.5400 | 1.4800 | 1.5400 | 1.5400 | 1,705,800 |
| Oct 08, 2024 | 1.5600 | 1.5600 | 1.5000 | 1.5100 | 1.5100 | 1,362,100 |
| Oct 07, 2024 | 1.5900 | 1.6100 | 1.5200 | 1.5400 | 1.5400 | 3,233,800 |
| Oct 04, 2024 | 1.4900 | 1.5300 | 1.4700 | 1.5100 | 1.5100 | 1,678,100 |
| Oct 03, 2024 | 1.3900 | 1.4900 | 1.3800 | 1.4900 | 1.4900 | 2,473,000 |
| Oct 02, 2024 | 1.4200 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 2,027,100 |
| Oct 01, 2024 | 1.4400 | 1.4600 | 1.3600 | 1.3800 | 1.3800 | 2,328,500 |
| Sep 30, 2024 | 1.5300 | 1.5500 | 1.4500 | 1.4600 | 1.4600 | 2,713,800 |
| Sep 27, 2024 | 1.5700 | 1.6000 | 1.5300 | 1.5500 | 1.5500 | 1,907,900 |
| Sep 26, 2024 | 1.5700 | 1.5900 | 1.5250 | 1.5700 | 1.5700 | 1,668,000 |
| Sep 25, 2024 | 1.5300 | 1.5800 | 1.5000 | 1.5500 | 1.5500 | 1,805,900 |
| Sep 24, 2024 | 1.5500 | 1.5600 | 1.5110 | 1.5500 | 1.5500 | 1,270,900 |
| Sep 23, 2024 | 1.6000 | 1.6000 | 1.5300 | 1.5600 | 1.5600 | 1,486,400 |
| Sep 20, 2024 | 1.5700 | 1.6000 | 1.5520 | 1.5800 | 1.5800 | 4,732,000 |
| Sep 19, 2024 | 1.6200 | 1.6300 | 1.5600 | 1.5800 | 1.5800 | 2,151,600 |
| Sep 18, 2024 | 1.6000 | 1.6500 | 1.5500 | 1.5600 | 1.5600 | 2,126,200 |
| Sep 17, 2024 | 1.6000 | 1.6600 | 1.5800 | 1.6000 | 1.6000 | 2,611,300 |
| Sep 16, 2024 | 1.5900 | 1.5900 | 1.5450 | 1.5800 | 1.5800 | 1,309,500 |
| Sep 13, 2024 | 1.5600 | 1.6000 | 1.5400 | 1.5800 | 1.5800 | 2,077,300 |
| Sep 12, 2024 | 1.5400 | 1.5800 | 1.5100 | 1.5500 | 1.5500 | 1,897,400 |
| Sep 11, 2024 | 1.4800 | 1.5500 | 1.4500 | 1.5500 | 1.5500 | 2,262,000 |
| Sep 10, 2024 | 1.4200 | 1.4900 | 1.3900 | 1.4900 | 1.4900 | 1,785,100 |
| Sep 09, 2024 | 1.3200 | 1.4300 | 1.3000 | 1.4300 | 1.4300 | 3,229,500 |
| Sep 06, 2024 | 1.3500 | 1.3600 | 1.2900 | 1.2900 | 1.2900 | 2,142,000 |
| Sep 05, 2024 | 1.3900 | 1.4100 | 1.3500 | 1.3500 | 1.3500 | 2,153,500 |
| Sep 04, 2024 | 1.4200 | 1.4200 | 1.3700 | 1.3900 | 1.3900 | 2,216,000 |
| Sep 03, 2024 | 1.6000 | 1.6200 | 1.4200 | 1.4400 | 1.4400 | 3,733,000 |
| Aug 30, 2024 | 1.6200 | 1.6300 | 1.5400 | 1.5900 | 1.5900 | 2,468,800 |
| Aug 29, 2024 | 1.6000 | 1.6700 | 1.5800 | 1.6200 | 1.6200 | 3,286,900 |
| Aug 28, 2024 | 1.7000 | 1.7000 | 1.5600 | 1.5700 | 1.5700 | 4,201,700 |
| Aug 27, 2024 | 1.6300 | 1.7100 | 1.5850 | 1.6900 | 1.6900 | 3,647,100 |
| Aug 26, 2024 | 1.7000 | 1.7100 | 1.6100 | 1.6500 | 1.6500 | 4,223,400 |
| Aug 23, 2024 | 1.5500 | 1.7500 | 1.5400 | 1.7200 | 1.7200 | 9,024,500 |
| Aug 22, 2024 | 1.6600 | 1.6800 | 1.5300 | 1.6200 | 1.6200 | 10,917,900 |
| Aug 21, 2024 | 1.7900 | 1.9600 | 1.6300 | 1.6900 | 1.6900 | 79,219,100 |
| Aug 20, 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3300 | 1.3300 | 13,327,300 |
| Aug 19, 2024 | 1.2600 | 1.3700 | 1.2600 | 1.3700 | 1.3700 | 2,399,500 |
| Aug 16, 2024 | 1.2800 | 1.3000 | 1.2400 | 1.2600 | 1.2600 | 1,387,100 |
| Aug 15, 2024 | 1.2600 | 1.3100 | 1.2400 | 1.2900 | 1.2900 | 2,506,100 |
| Aug 14, 2024 | 1.3000 | 1.3090 | 1.2100 | 1.2100 | 1.2100 | 3,821,800 |
| Aug 13, 2024 | 1.3700 | 1.3900 | 1.2500 | 1.2800 | 1.2800 | 3,880,700 |
| Aug 12, 2024 | 1.2300 | 1.4100 | 1.2000 | 1.3500 | 1.3500 | 8,608,700 |
| Aug 09, 2024 | 1.2300 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 1,230,100 |
| Aug 08, 2024 | 1.2100 | 1.2500 | 1.1800 | 1.2300 | 1.2300 | 2,423,900 |
| Aug 07, 2024 | 1.2700 | 1.2800 | 1.1700 | 1.1900 | 1.1900 | 3,010,300 |
| Aug 06, 2024 | 1.2800 | 1.2800 | 1.2100 | 1.2300 | 1.2300 | 1,638,300 |
| Aug 05, 2024 | 1.1700 | 1.2800 | 1.1650 | 1.2400 | 1.2400 | 3,288,000 |
| Aug 02, 2024 | 1.3100 | 1.4000 | 1.2800 | 1.3400 | 1.3400 | 4,151,100 |
| Aug 01, 2024 | 1.5300 | 1.5400 | 1.4000 | 1.4000 | 1.4000 | 3,102,500 |
| Jul 31, 2024 | 1.4700 | 1.5700 | 1.4550 | 1.5100 | 1.5100 | 2,429,300 |
| Jul 30, 2024 | 1.4400 | 1.4700 | 1.3700 | 1.4500 | 1.4500 | 3,010,200 |
| Jul 29, 2024 | 1.5200 | 1.5300 | 1.4200 | 1.4200 | 1.4200 | 2,588,600 |
| Jul 26, 2024 | 1.5500 | 1.5580 | 1.4800 | 1.5200 | 1.5200 | 2,668,700 |
| Jul 25, 2024 | 1.4900 | 1.5400 | 1.4400 | 1.5400 | 1.5400 | 3,401,100 |
| Jul 24, 2024 | 1.5000 | 1.5400 | 1.4700 | 1.5300 | 1.5300 | 2,509,100 |
| Jul 23, 2024 | 1.5000 | 1.5500 | 1.4900 | 1.5400 | 1.5400 | 2,076,800 |
| Jul 22, 2024 | 1.4800 | 1.5100 | 1.4400 | 1.5000 | 1.5000 | 2,000,800 |
| Jul 19, 2024 | 1.4900 | 1.5150 | 1.4500 | 1.4800 | 1.4800 | 1,427,100 |
| Jul 18, 2024 | 1.5700 | 1.5850 | 1.4600 | 1.4800 | 1.4800 | 2,636,300 |
| Jul 17, 2024 | 1.6100 | 1.6600 | 1.5000 | 1.5400 | 1.5400 | 5,932,600 |
| Jul 16, 2024 | 1.5800 | 1.6700 | 1.5400 | 1.6600 | 1.6600 | 3,794,200 |
| Jul 15, 2024 | 1.6200 | 1.6300 | 1.5500 | 1.5600 | 1.5600 | 2,675,300 |
| Jul 12, 2024 | 1.5800 | 1.6100 | 1.5500 | 1.6100 | 1.6100 | 3,032,700 |
| Jul 11, 2024 | 1.5900 | 1.6300 | 1.5300 | 1.6000 | 1.6000 | 4,437,900 |
| Jul 10, 2024 | 1.4400 | 1.5600 | 1.4300 | 1.5500 | 1.5500 | 4,829,300 |
| Jul 09, 2024 | 1.4900 | 1.5000 | 1.4300 | 1.4500 | 1.4500 | 2,447,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.