BigBear.ai Holdings Stock Price (Quote)
$1.51
+0.0200 (+1.34%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 BBAI stock ended at $1.51. This is 1.34% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 4.70% from a day low at $1.49 to a day high of $1.56. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $1.50 | $1.56 | $1.49 | $1.51 | 4 453 929 |
| May 03, 2024 | $1.52 | $1.62 | $1.48 | $1.49 | 11 113 152 |
| May 02, 2024 | $1.76 | $1.77 | $1.69 | $1.73 | 4 916 334 |
| May 01, 2024 | $1.65 | $1.82 | $1.65 | $1.72 | 5 008 179 |
| Apr 30, 2024 | $1.70 | $1.76 | $1.65 | $1.66 | 3 754 070 |
| Apr 29, 2024 | $1.83 | $1.87 | $1.70 | $1.75 | 5 905 826 |
| Apr 26, 2024 | $1.69 | $1.80 | $1.68 | $1.80 | 3 543 216 |
| Apr 25, 2024 | $1.64 | $1.70 | $1.61 | $1.66 | 2 549 300 |
| Apr 24, 2024 | $1.79 | $1.82 | $1.65 | $1.69 | 5 479 753 |
| Apr 23, 2024 | $1.68 | $1.75 | $1.63 | $1.71 | 6 909 254 |
| Apr 22, 2024 | $1.49 | $1.60 | $1.47 | $1.56 | 4 391 153 |
| Apr 19, 2024 | $1.52 | $1.55 | $1.44 | $1.45 | 4 197 041 |
| Apr 18, 2024 | $1.58 | $1.60 | $1.52 | $1.53 | 2 154 263 |
| Apr 17, 2024 | $1.62 | $1.67 | $1.55 | $1.56 | 2 901 425 |
| Apr 16, 2024 | $1.55 | $1.64 | $1.55 | $1.60 | 3 105 538 |
| Apr 15, 2024 | $1.73 | $1.74 | $1.55 | $1.58 | 6 539 671 |
| Apr 12, 2024 | $1.76 | $1.77 | $1.68 | $1.75 | 4 888 878 |
| Apr 11, 2024 | $1.80 | $1.81 | $1.75 | $1.76 | 3 635 370 |
| Apr 10, 2024 | $1.80 | $1.84 | $1.76 | $1.78 | 4 008 658 |
| Apr 09, 2024 | $1.92 | $1.94 | $1.84 | $1.85 | 3 725 661 |
| Apr 08, 2024 | $1.98 | $1.99 | $1.87 | $1.90 | 5 540 638 |
| Apr 05, 2024 | $1.95 | $2.01 | $1.91 | $1.95 | 3 679 689 |
| Apr 04, 2024 | $2.01 | $2.07 | $1.92 | $1.93 | 6 128 073 |
| Apr 03, 2024 | $1.83 | $1.97 | $1.82 | $1.97 | 4 935 336 |
| Apr 02, 2024 | $1.89 | $1.90 | $1.83 | $1.86 | 6 892 310 |
