Free Trial

BigBear.ai (BBAI) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free BBAI Stock Alerts
$1.50
-0.03 (-1.96%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

BigBear.ai Stock Price Performance

5 Day
Performance
-4.46%
1 Month
Performance
-12.79%
3 Month
Performance
-56.52%
6 Month
Performance
-16.67%
Year-To-Date
Performance
-29.91%
1 Year
Performance
-28.23%
Receive BBAI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BigBear.ai and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Don’t buy a single NVIDIA share before you see this...
If you feel like NVIDIA is still a good buy - be careful. Billionaires like Steve Cohen, Stanley Druckenmiller and George Soros are ALL dumping NVIDIA... And piling into an overlooked sector...
I've prepared a short briefing with all the proof

BBAI Stock Chart for Saturday, June, 1, 2024

BBAI Chart by TradingView

BigBear.ai Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.52$1.51
-0.66%		$1.56$1.473.65 million shs$371.58 million
05/30/2024$1.52$1.52$1.61$1.523.64 million shs$374.04 million
05/29/2024$1.59$1.52
-4.40%		$1.57$1.513.33 million shs$374.04 million
05/28/2024$1.57$1.59
+1.27%		$1.60$1.552.22 million shs$391.27 million
05/27/2024$1.57$1.57$1.57$1.531.95 million shs$386.35 million
05/24/2024$1.53$1.57
+2.61%		$1.57$1.531.93 million shs$386.35 million
05/23/2024$1.51$1.53
+1.32%		$1.63$1.496.11 million shs$376.50 million
05/22/2024$1.54$1.51
-1.95%		$1.55$1.483.27 million shs$371.58 million
05/21/2024$1.60$1.54
-3.75%		$1.60$1.514.04 million shs$378.96 million
05/20/2024$1.51$1.60
+5.96%		$1.64$1.525.40 million shs$393.73 million
05/17/2024$1.56$1.51
-3.21%		$1.64$1.476.05 million shs$371.58 million
05/16/2024$1.69$1.56
-7.69%		$1.71$1.534.80 million shs$383.89 million
05/15/2024$1.61$1.69
+5.30%		$1.71$1.607.19 million shs$415.88 million
05/14/2024$1.47$1.61
+9.56%		$1.66$1.517.92 million shs$394.96 million
05/13/2024$1.39$1.47
+5.40%		$1.58$1.405.74 million shs$360.51 million
05/10/2024$1.48$1.39
-6.08%		$1.51$1.393.72 million shs$342.05 million
05/09/2024$1.49$1.48
-0.67%		$1.49$1.452.21 million shs$364.20 million
05/08/2024$1.48$1.49
+1.02%		$1.49$1.452.05 million shs$366.66 million
05/07/2024$1.51$1.48
-2.32%		$1.53$1.453.08 million shs$362.97 million
05/06/2024$1.49$1.51
+1.34%		$1.56$1.494.46 million shs$371.58 million
05/03/2024$1.73$1.49
-14.16%		$1.62$1.4611.21 million shs$365.43 million
05/02/2024$1.72$1.73
+0.58%		$1.77$1.694.91 million shs$425.72 million
05/01/2024$1.67$1.72
+2.99%		$1.82$1.655.20 million shs$423.25 million
04/30/2024$1.76$1.67
-5.11%		$1.76$1.653.85 million shs$405.19 million
04/29/2024$1.80$1.76
-2.22%		$1.87$1.705.93 million shs$427.03 million
04/26/2024$1.67$1.80
+8.11%		$1.80$1.683.60 million shs$436.73 million
04/25/2024$1.69$1.67
-1.48%		$1.70$1.612.61 million shs$403.98 million
04/24/2024$1.71$1.69
-0.88%		$1.82$1.655.56 million shs$410.05 million
04/23/2024$1.57$1.71
+8.95%		$1.75$1.637.02 million shs$413.68 million
04/22/2024$1.45$1.57
+7.93%		$1.60$1.474.46 million shs$379.71 million
04/19/2024$1.53$1.46
-4.58%		$1.55$1.444.27 million shs$354.24 million
04/18/2024$1.55$1.53
-1.29%		$1.60$1.522.19 million shs$371.22 million
04/17/2024$1.60$1.55
-2.82%		$1.67$1.554.62 million shs$376.08 million
04/16/2024$1.58$1.60
+1.27%		$1.64$1.553.16 million shs$387.00 million
04/15/2024$1.75$1.58
-10.00%		$1.74$1.556.59 million shs$382.14 million
04/12/2024$1.77$1.75
-0.85%		$1.77$1.684.94 million shs$424.60 million
04/11/2024$1.78$1.77
-0.84%		$1.81$1.753.72 million shs$428.24 million
04/10/2024$1.86$1.78
-4.04%		$1.84$1.764.71 million shs$431.88 million
04/09/2024$1.90$1.86
-2.37%		$1.94$1.843.77 million shs$450.08 million
04/08/2024$1.95$1.90
-2.56%		$1.99$1.875.60 million shs$460.99 million
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
04/05/2024$1.94$1.95
+0.78%		$2.01$1.913.68 million shs$473.13 million
04/04/2024$1.96$1.94
-1.28%		$2.07$1.926.43 million shs$469.49 million
04/03/2024$1.87$1.96
+5.09%		$1.97$1.825.22 million shs$475.55 million
04/02/2024$1.97$1.87
-5.33%		$1.90$1.837.15 million shs$452.51 million
04/01/2024$2.05$1.97
-3.90%		$2.05$1.937.12 million shs$477.98 million
03/29/2024$2.05$2.05$2.20$2.046.68 million shs$497.39 million
03/28/2024$2.15$2.05
-4.65%		$2.20$2.046.61 million shs$497.39 million
03/27/2024$2.09$2.15
+2.87%		$2.18$2.0114.29 million shs$521.65 million
03/26/2024$2.17$2.09
-3.69%		$2.23$2.088.60 million shs$507.10 million
03/25/2024$2.00$2.17
+8.50%		$2.18$1.9612.24 million shs$526.51 million
03/22/2024$2.07$2.01
-3.14%		$2.06$1.959.19 million shs$314.42 million
03/21/2024$2.15$2.07
-3.72%		$2.22$2.049.54 million shs$324.62 million
03/20/2024$2.20$2.15
-2.05%		$2.20$2.0711.66 million shs$337.16 million
03/19/2024$2.21$2.20
-0.68%		$2.26$2.0114.18 million shs$344.22 million
03/18/2024$2.44$2.21
-9.43%		$2.49$2.1919.44 million shs$346.57 million
03/15/2024$2.45$2.45$2.56$2.3622.81 million shs$384.21 million
03/14/2024$2.45$2.45$2.87$2.3653.68 million shs$384.21 million
03/13/2024$2.33$2.45
+5.15%		$2.68$2.4039.56 million shs$384.21 million
03/12/2024$2.42$2.33
-3.52%		$2.46$2.2818.38 million shs$365.39 million
03/11/2024$2.57$2.42
-6.03%		$2.62$2.4016.58 million shs$378.72 million
03/08/2024$3.75$2.58
-31.24%		$2.95$2.5239.60 million shs$403.81 million
03/07/2024$3.81$3.75
-1.71%		$3.94$3.5728.72 million shs$587.29 million
03/06/2024$3.75$3.81
+1.60%		$4.27$3.7524.28 million shs$597.48 million
03/05/2024$4.33$3.75
-13.39%		$4.63$3.5437.03 million shs$588.08 million
03/04/2024$3.46$4.33
+25.14%		$4.80$4.0266.32 million shs$679.03 million
03/01/2024$3.36$3.45
+2.83%		$4.18$3.1445.99 million shs$541.03 million
02/29/2024$3.14$3.36
+6.85%		$3.55$3.1518.58 million shs$526.13 million

Related Companies:
This page (NYSE:BBAI) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings