MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BBAI — BigBear.ai Holdings, Inc.
NYSEBigBear.ai Holdings, Inc.
$2.65
-0.09(-3.28%)
- O
- 2.82
- H
- 2.83
- L
- 2.58
- V
- 24.9M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.65
Period Return+3.11%
Period High$9.39
Period Low$2.43
Avg Daily Volume73.79M
Total Trading Days365
BBAI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.82 | $2.83 | $2.58 | $2.65 | $-0.09 | -3.28% | 24,895,374 | $2.64 | $2.58 $2.83 |
| Oct 1, 2026 | $2.67 | $2.86 | $2.63 | $2.74 | +$0.09 | +3.40% | 22,382,429 | $2.75 | $2.63 $2.86 |
| Sep 30, 2026 | $2.69 | $2.78 | $2.65 | $2.65 | +$0.00 | +0.00% | 11,737,640 | $2.70 | $2.65 $2.78 |
| Sep 29, 2026 | $2.70 | $2.71 | $2.64 | $2.65 | $-0.01 | -0.38% | 9,732,913 | $2.66 | $2.64 $2.71 |
| Sep 28, 2026 | $2.75 | $2.77 | $2.66 | $2.66 | $-0.14 | -5.00% | 12,744,923 | $2.71 | $2.66 $2.77 |
| Sep 25, 2026 | $2.84 | $2.85 | $2.76 | $2.80 | +$0.00 | +0.00% | 10,723,189 | $2.80 | $2.76 $2.85 |
| Sep 24, 2026 | $2.80 | $2.83 | $2.70 | $2.80 | $-0.04 | -1.41% | 17,508,523 | $2.77 | $2.70 $2.83 |
| Sep 23, 2026 | $2.88 | $2.90 | $2.84 | $2.84 | $-0.05 | -1.73% | 11,838,147 | $2.87 | $2.84 $2.90 |
| Sep 22, 2026 | $2.95 | $2.95 | $2.86 | $2.89 | $-0.01 | -0.34% | 11,482,543 | $2.90 | $2.86 $2.95 |
| Sep 21, 2026 | $2.87 | $2.92 | $2.83 | $2.90 | +$0.10 | +3.57% | 13,791,431 | $2.89 | $2.83 $2.92 |
| Sep 18, 2026 | $2.89 | $2.92 | $2.76 | $2.80 | $-0.04 | -1.41% | 20,366,898 | $2.80 | $2.76 $2.92 |
| Sep 17, 2026 | $2.80 | $2.87 | $2.77 | $2.84 | +$0.11 | +4.03% | 14,406,382 | $2.82 | $2.77 $2.87 |
| Sep 16, 2026 | $2.82 | $2.85 | $2.70 | $2.73 | $-0.09 | -3.19% | 16,226,422 | $2.78 | $2.70 $2.85 |
| Sep 15, 2026 | $2.83 | $2.88 | $2.73 | $2.82 | $-0.06 | -2.08% | 21,563,646 | $2.81 | $2.73 $2.88 |
| Sep 14, 2026 | $2.80 | $2.94 | $2.79 | $2.88 | +$0.01 | +0.35% | 14,128,655 | $2.88 | $2.79 $2.94 |
| Sep 11, 2026 | $2.84 | $2.92 | $2.81 | $2.87 | +$0.05 | +1.77% | 16,127,018 | $2.87 | $2.81 $2.92 |
| Sep 10, 2026 | $2.78 | $2.87 | $2.75 | $2.82 | $-0.01 | -0.35% | 16,849,327 | $2.82 | $2.75 $2.87 |
| Sep 9, 2026 | $2.93 | $2.94 | $2.82 | $2.83 | $-0.09 | -3.08% | 12,161,370 | $2.87 | $2.82 $2.94 |
| Sep 8, 2026 | $2.93 | $2.98 | $2.88 | $2.92 | +$0.00 | +0.00% | 15,093,564 | $2.93 | $2.88 $2.98 |
| Sep 4, 2026 | $2.96 | $3.00 | $2.92 | $2.92 | $-0.06 | -2.01% | 10,269,927 | $2.94 | $2.92 $3.00 |
| Sep 3, 2026 | $3.01 | $3.06 | $2.94 | $2.98 | +$0.03 | +1.02% | 12,799,166 | $2.98 | $2.94 $3.06 |
| Sep 2, 2026 | $2.93 | $3.02 | $2.93 | $2.95 | +$0.00 | +0.00% | 14,016,517 | $2.97 | $2.93 $3.02 |
| Sep 1, 2026 | $3.04 | $3.04 | $2.93 | $2.95 | $-0.18 | -5.75% | 17,096,398 | $2.97 | $2.93 $3.04 |
| Aug 31, 2026 | $3.02 | $3.14 | $3.02 | $3.13 | +$0.08 | +2.62% | 19,619,153 | $3.10 | $3.02 $3.14 |
| Aug 28, 2026 | $3.15 | $3.22 | $3.04 | $3.05 | $-0.14 | -4.39% | 16,461,657 | $3.09 | $3.04 $3.22 |
| Aug 27, 2026 | $3.12 | $3.28 | $3.07 | $3.19 | +$0.14 | +4.59% | 25,768,897 | $3.19 | $3.07 $3.28 |
| Aug 26, 2026 | $3.06 | $3.15 | $3.03 | $3.05 | $-0.04 | -1.29% | 12,255,582 | $3.07 | $3.03 $3.15 |
| Aug 25, 2026 | $3.13 | $3.15 | $3.06 | $3.09 | +$0.02 | +0.65% | 11,613,845 | $3.10 | $3.06 $3.15 |
| Aug 24, 2026 | $3.15 | $3.16 | $3.07 | $3.07 | $-0.15 | -4.66% | 17,487,452 | $3.10 | $3.07 $3.16 |
| Aug 21, 2026 | $3.15 | $3.25 | $3.13 | $3.22 | +$0.15 | +4.89% | 20,009,381 | $3.20 | $3.13 $3.25 |