BigBear.ai Stock Price History
NYSE: BBAITechnologyComputer Software: Prepackaged SoftwareUSD
2.39-0.03 (-1.24%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BBAI price history at a glance
The price history for BigBear.ai (BBAI) on this page begins on April 5, 2021, when the stock closed at $9.62; it most recently closed at $2.42 on October 5, 2026. The highest price in this record is $16.12, reached on April 4, 2022; the latest close is 85.0% below that peak. Across the 4 complete calendar years in the table, BBAI finished higher in 3 and lower in 1. Its best year was 2023 (+217.5%) and its worst was 2022 (-88.1%).
Over roughly 6 years the share price changed -74.8%, a -22.2% compound annual price return (excluding dividends). In the last 12 months alone, BBAI has lost 68.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $16.12
- Date of high
- Apr 4, 2022
- Low since 2021
- $0.58
- Date of low
- Dec 26, 2022
- 52-week high
- $9.39
- 52-week low
- $2.34
- IPO year
- 2021
- Last close
- $2.39
BBAI returns
1 week
-9.81%
1 month
-15.55%
3 months
-26.91%
6 months
-28.01%
Year to date
-55.74%
1 year
-68.09%
3 years
+82.44%
5 years
-75.83%
BBAI price return, excluding dividends.
BBAI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.42 | -58.56% |
| 2025 | 5.84 | +28.92% |
| 2024 | 4.53 | +111.68% |
| 2023 | 2.14 | +217.51% |
| 2022 | 0.674 | -88.09% |
| 2021* | 5.66 | -41.16% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
BBAI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.44 | 2.47 | 2.37 | 2.39 | -1.24% | |
| 2.48 | 2.49 | 2.34 | 2.42 | -3.59% | |
| 2.55 | 2.55 | 2.48 | 2.51 | -2.71% | |
| 2.65 | 2.67 | 2.56 | 2.58 | -1.15% | |
| 2.65 | 2.66 | 2.57 | 2.61 | -1.51% | |
| 2.82 | 2.83 | 2.58 | 2.65 | -3.28% | |
| 2.67 | 2.86 | 2.63 | 2.74 | +3.40% | |
| 2.69 | 2.78 | 2.65 | 2.65 | 0.00% | |
| 2.70 | 2.71 | 2.64 | 2.65 | -0.38% | |
| 2.75 | 2.77 | 2.66 | 2.66 | -5.00% | |
| 2.84 | 2.85 | 2.76 | 2.80 | 0.00% | |
| 2.80 | 2.83 | 2.70 | 2.80 | -1.41% | |
| 2.88 | 2.90 | 2.84 | 2.84 | -1.73% | |
| 2.95 | 2.95 | 2.86 | 2.89 | -0.34% | |
| 2.87 | 2.92 | 2.83 | 2.90 | +3.57% | |
| 2.89 | 2.92 | 2.76 | 2.80 | -1.41% | |
| 2.80 | 2.87 | 2.77 | 2.84 | +4.03% | |
| 2.82 | 2.85 | 2.70 | 2.73 | -3.19% | |
| 2.83 | 2.88 | 2.73 | 2.82 | -2.08% | |
| 2.80 | 2.94 | 2.79 | 2.88 | +0.35% | |
| 2.84 | 2.92 | 2.81 | 2.87 | +1.77% | |
| 2.78 | 2.87 | 2.75 | 2.82 | -0.35% | |
| 2.93 | 2.94 | 2.82 | 2.83 | -3.08% | |
| 2.93 | 2.98 | 2.88 | 2.92 | 0.00% | |
| 2.96 | 3.00 | 2.92 | 2.92 | -2.01% | |
| 3.01 | 3.06 | 2.94 | 2.98 | +1.02% | |
| 2.93 | 3.02 | 2.93 | 2.95 | 0.00% | |
| 3.04 | 3.04 | 2.93 | 2.95 | -5.75% | |
| 3.02 | 3.14 | 3.02 | 3.13 | +2.62% | |
| 3.15 | 3.22 | 3.04 | 3.05 | -4.39% | |
| 3.12 | 3.28 | 3.07 | 3.19 | +4.59% | |
| 3.06 | 3.15 | 3.03 | 3.05 | -1.29% | |
| 3.13 | 3.15 | 3.06 | 3.09 | +0.65% | |
| 3.15 | 3.16 | 3.07 | 3.07 | -4.66% | |
| 3.15 | 3.25 | 3.13 | 3.22 | +4.89% | |
| 3.16 | 3.18 | 3.03 | 3.07 | -3.15% | |
| 3.14 | 3.20 | 3.05 | 3.17 | +1.60% | |
| 3.11 | 3.23 | 3.08 | 3.12 | -2.80% | |
| 3.24 | 3.26 | 3.16 | 3.21 | -1.83% | |
| 3.38 | 3.41 | 3.24 | 3.27 | -2.10% | |
| 3.25 | 3.36 | 3.21 | 3.34 | +2.45% | |
| 3.36 | 3.38 | 3.23 | 3.26 | -2.10% | |
| 3.26 | 3.35 | 3.20 | 3.33 | +3.10% | |
| 3.24 | 3.27 | 3.16 | 3.23 | -1.22% | |
| 3.09 | 3.28 | 3.05 | 3.27 | +8.64% | |
| 2.97 | 3.06 | 2.95 | 3.01 | -0.66% | |
| 3.14 | 3.15 | 2.98 | 3.03 | -3.81% | |
| 2.92 | 3.20 | 2.90 | 3.15 | +10.14% | |
| 2.74 | 2.91 | 2.68 | 2.86 | +2.51% | |
| 2.80 | 3.00 | 2.67 | 2.79 | -1.41% | |
| 2.61 | 2.85 | 2.61 | 2.83 | +9.27% | |
| 2.75 | 2.78 | 2.59 | 2.59 | -6.16% | |
| 2.78 | 2.87 | 2.67 | 2.76 | -2.47% | |
| 2.86 | 2.91 | 2.78 | 2.83 | +2.54% | |
| 2.85 | 2.87 | 2.73 | 2.76 | -3.16% | |
| 2.84 | 2.98 | 2.82 | 2.85 | -1.04% | |
| 2.93 | 2.99 | 2.84 | 2.88 | -2.04% | |
| 2.86 | 2.99 | 2.86 | 2.94 | +4.26% | |
| 2.85 | 2.89 | 2.77 | 2.82 | -0.70% | |
| 2.83 | 2.92 | 2.79 | 2.84 | -2.74% | |
| 3.11 | 3.13 | 2.91 | 2.92 | -7.01% | |
| 3.16 | 3.28 | 3.10 | 3.14 | +1.29% | |
| 3.07 | 3.17 | 3.04 | 3.10 | +0.32% | |
| 3.27 | 3.29 | 3.05 | 3.09 | -5.50% | |
| 3.39 | 3.43 | 3.24 | 3.27 | -1.51% | |
| 3.29 | 3.37 | 3.24 | 3.32 | +0.30% | |
| 3.37 | 3.45 | 3.27 | 3.31 | -3.50% | |
| 3.56 | 3.61 | 3.38 | 3.43 | -4.19% | |
| 3.50 | 3.70 | 3.48 | 3.58 | +1.42% | |
| 3.65 | 3.73 | 3.52 | 3.53 | -3.02% | |
| 3.64 | 3.78 | 3.61 | 3.64 | -0.82% | |
| 3.58 | 3.72 | 3.55 | 3.67 | +1.94% | |
| 3.55 | 3.65 | 3.45 | 3.60 | +3.45% | |
| 3.35 | 3.56 | 3.33 | 3.48 | +2.05% | |
| 3.54 | 3.57 | 3.36 | 3.41 | -3.12% | |
| 3.75 | 3.76 | 3.51 | 3.52 | -6.63% | |
| 3.77 | 3.88 | 3.76 | 3.77 | -1.57% | |
| 3.85 | 4.00 | 3.77 | 3.83 | -2.30% | |
| 3.92 | 3.94 | 3.76 | 3.92 | +1.03% | |
| 3.90 | 4.03 | 3.88 | 3.88 | -2.02% | |
| 3.99 | 4.11 | 3.86 | 3.96 | -2.22% | |
| 4.20 | 4.22 | 4.04 | 4.05 | +0.75% | |
| 4.14 | 4.22 | 4.00 | 4.02 | -2.90% | |
| 3.97 | 4.15 | 3.91 | 4.14 | +2.99% | |
| 3.94 | 4.19 | 3.92 | 4.02 | +0.75% | |
| 4.28 | 4.38 | 3.83 | 3.99 | -7.42% | |
| 4.32 | 4.49 | 4.20 | 4.31 | +2.62% | |
| 4.62 | 4.67 | 4.11 | 4.20 | -11.95% | |
| 4.82 | 4.98 | 4.72 | 4.77 | -1.24% | |
| 4.98 | 5.00 | 4.69 | 4.83 | -5.48% | |
| 5.17 | 5.21 | 5.01 | 5.11 | -4.31% | |
| 5.17 | 5.46 | 5.01 | 5.34 | +5.95% | |
| 5.08 | 5.16 | 4.71 | 5.04 | +2.02% | |
| 4.28 | 4.99 | 4.23 | 4.94 | +13.04% | |
| 4.14 | 4.50 | 4.07 | 4.37 | +4.55% | |
| 4.24 | 4.29 | 4.07 | 4.18 | 0.00% | |
| 4.22 | 4.59 | 4.11 | 4.18 | -0.48% | |
| 4.07 | 4.27 | 3.97 | 4.20 | +2.94% | |
| 3.88 | 4.14 | 3.85 | 4.08 | +6.25% | |
| 3.85 | 3.91 | 3.75 | 3.84 | -2.04% | |
| 4.05 | 4.05 | 3.81 | 3.92 | -3.92% | |
| 4.23 | 4.24 | 4.08 | 4.08 | -6.85% | |
| 4.18 | 4.38 | 4.12 | 4.38 | +4.04% | |
| 4.19 | 4.34 | 4.06 | 4.21 | +0.48% | |
| 4.23 | 4.31 | 4.06 | 4.19 | -3.01% | |
| 4.15 | 4.42 | 4.07 | 4.32 | +3.35% | |
| 4.18 | 4.20 | 3.97 | 4.18 | +0.24% | |
| 4.37 | 4.39 | 4.10 | 4.17 | -4.58% | |
| 4.08 | 4.46 | 3.99 | 4.37 | +5.56% | |
| 4.18 | 4.18 | 3.98 | 4.14 | -0.72% | |
| 4.14 | 4.35 | 4.14 | 4.17 | +0.72% | |
| 3.99 | 4.17 | 3.87 | 4.14 | +4.02% | |
| 3.76 | 4.03 | 3.74 | 3.98 | +4.19% | |
| 4.21 | 4.22 | 3.78 | 3.82 | -7.28% | |
| 3.70 | 4.16 | 3.65 | 4.12 | +10.46% | |
| 3.68 | 3.81 | 3.64 | 3.73 | +0.81% | |
| 3.79 | 3.82 | 3.61 | 3.70 | -0.80% | |
| 3.90 | 3.93 | 3.64 | 3.73 | -6.52% | |
| 3.88 | 4.05 | 3.79 | 3.99 | +5.28% | |
| 3.90 | 4.07 | 3.77 | 3.79 | -1.30% | |
| 3.75 | 3.86 | 3.70 | 3.84 | -0.26% | |
| 3.89 | 4.13 | 3.83 | 3.85 | +2.67% | |
| 3.93 | 3.95 | 3.71 | 3.75 | -1.06% | |
| 3.56 | 3.81 | 3.55 | 3.79 | +7.67% | |
| 3.51 | 3.62 | 3.47 | 3.52 | +5.07% | |
| 3.27 | 3.40 | 3.21 | 3.35 | +0.90% | |
| 3.32 | 3.40 | 3.27 | 3.32 | +0.91% | |
| 3.42 | 3.48 | 3.28 | 3.29 | -5.73% | |
| 3.77 | 3.79 | 3.43 | 3.49 | +1.16% | |
| 3.47 | 3.51 | 3.35 | 3.45 | -1.71% | |
| 3.50 | 3.65 | 3.50 | 3.51 | -1.96% | |
| 3.31 | 3.61 | 3.28 | 3.58 | +4.68% | |
| 3.54 | 3.63 | 3.40 | 3.42 | -2.84% | |
| 3.14 | 3.56 | 3.14 | 3.52 | +15.79% | |
| 3.15 | 3.20 | 3.01 | 3.04 | -3.18% | |
| 3.25 | 3.29 | 3.13 | 3.14 | -5.42% | |
| 3.49 | 3.55 | 3.31 | 3.32 | -6.74% | |
| 3.64 | 3.70 | 3.45 | 3.56 | +0.56% | |
| 3.62 | 3.69 | 3.49 | 3.54 | -3.80% | |
| 3.61 | 3.77 | 3.57 | 3.68 | +2.79% | |
| 3.68 | 3.69 | 3.50 | 3.58 | -4.02% | |
| 3.71 | 3.83 | 3.62 | 3.73 | -1.84% | |
| 3.95 | 3.97 | 3.80 | 3.80 | -4.04% | |
| 3.95 | 4.10 | 3.94 | 3.96 | +0.25% | |
| 4.00 | 4.10 | 3.90 | 3.95 | +0.25% | |
| 4.08 | 4.19 | 3.90 | 3.94 | -2.23% | |
| 4.07 | 4.20 | 4.01 | 4.03 | -2.66% | |
| 4.09 | 4.27 | 4.05 | 4.14 | +1.72% | |
| 4.26 | 4.29 | 4.01 | 4.07 | -3.10% | |
| 4.16 | 4.27 | 3.97 | 4.20 | -1.18% | |
| 3.98 | 4.42 | 3.97 | 4.25 | +5.20% | |
| 3.77 | 4.05 | 3.73 | 4.04 | +5.48% | |
| 3.85 | 3.96 | 3.76 | 3.83 | +0.79% | |
| 3.93 | 4.02 | 3.70 | 3.80 | -7.32% | |
| 3.80 | 4.19 | 3.78 | 4.10 | +3.54% | |
| 4.00 | 4.03 | 3.83 | 3.96 | -4.58% | |
| 3.96 | 4.15 | 3.93 | 4.15 | +5.60% | |
| 3.97 | 4.06 | 3.88 | 3.93 | +0.77% | |
| 3.70 | 3.97 | 3.69 | 3.90 | +5.12% | |
| 3.80 | 3.91 | 3.67 | 3.71 | -3.89% | |
| 4.11 | 4.27 | 3.82 | 3.86 | -7.88% | |
| 4.01 | 4.20 | 3.96 | 4.19 | +2.44% | |
| 3.95 | 4.21 | 3.89 | 4.09 | +3.81% | |
| 3.99 | 4.08 | 3.88 | 3.94 | -3.43% | |
| 4.17 | 4.28 | 4.03 | 4.08 | -0.49% | |
| 4.44 | 4.47 | 3.97 | 4.10 | -7.45% | |
| 4.61 | 4.64 | 4.26 | 4.43 | -2.85% | |
| 4.88 | 4.92 | 4.52 | 4.56 | -6.37% | |
| 4.56 | 4.92 | 4.55 | 4.87 | +3.18% | |
| 4.26 | 4.82 | 4.19 | 4.72 | +15.69% | |
| 4.30 | 4.48 | 4.00 | 4.08 | -9.33% | |
| 4.88 | 4.90 | 4.40 | 4.50 | -9.09% | |
| 4.95 | 5.00 | 4.70 | 4.95 | +3.56% | |
| 5.04 | 5.07 | 4.78 | 4.78 | -5.16% | |
| 5.41 | 5.53 | 4.97 | 5.04 | -8.70% | |
| 5.97 | 5.99 | 5.42 | 5.52 | -8.15% | |
| 6.29 | 6.56 | 5.89 | 6.01 | -2.44% | |
| 5.72 | 6.20 | 5.67 | 6.16 | +7.69% | |
| 5.84 | 6.05 | 5.65 | 5.72 | -1.72% | |
| 5.87 | 6.03 | 5.74 | 5.82 | -1.85% | |
| 5.79 | 6.02 | 5.71 | 5.93 | +3.85% | |
| 5.99 | 6.13 | 5.33 | 5.71 | -3.87% | |
| 5.87 | 6.19 | 5.81 | 5.94 | -2.94% | |
| 6.20 | 6.36 | 6.04 | 6.12 | -0.81% | |
| 6.29 | 6.62 | 6.16 | 6.17 | -1.44% | |
| 6.07 | 6.33 | 5.86 | 6.26 | +2.79% | |
| 6.39 | 6.46 | 5.98 | 6.09 | -3.49% | |
| 6.16 | 6.35 | 6.06 | 6.31 | +1.77% | |
| 6.24 | 6.51 | 6.15 | 6.20 | +0.49% | |
| 5.95 | 6.28 | 5.90 | 6.17 | +3.01% | |
| 6.15 | 6.35 | 5.96 | 5.99 | -6.55% | |
| 5.91 | 6.41 | 5.83 | 6.41 | +9.01% | |
| 5.87 | 5.95 | 5.56 | 5.88 | +0.68% | |
| 5.60 | 5.85 | 5.42 | 5.84 | +8.15% | |
| 5.46 | 5.54 | 5.30 | 5.40 | -1.82% | |
| 5.69 | 5.70 | 5.44 | 5.50 | -3.00% | |
| 5.63 | 5.86 | 5.59 | 5.67 | -1.05% | |
| 6.05 | 6.05 | 5.69 | 5.73 | -4.98% | |
| 6.09 | 6.12 | 5.96 | 6.03 | -1.47% | |
| 6.25 | 6.46 | 6.07 | 6.12 | -4.23% | |
| 6.35 | 6.55 | 6.17 | 6.39 | +2.08% | |
| 5.74 | 6.34 | 5.70 | 6.26 | +11.19% | |
| 5.67 | 5.79 | 5.52 | 5.63 | +3.49% | |
| 5.89 | 5.98 | 5.42 | 5.44 | -7.17% | |
| 5.96 | 6.12 | 5.81 | 5.86 | -1.84% | |
| 6.38 | 6.41 | 5.78 | 5.97 | -6.43% | |
| 6.67 | 6.97 | 6.17 | 6.38 | -5.34% | |
| 6.49 | 6.85 | 6.31 | 6.74 | +1.97% | |
| 6.62 | 7.00 | 6.47 | 6.61 | -1.49% | |
| 6.44 | 6.72 | 6.35 | 6.71 | +2.29% | |
| 7.00 | 7.01 | 6.41 | 6.56 | -3.81% | |
| 6.84 | 7.04 | 6.54 | 6.82 | -2.85% | |
| 6.10 | 7.18 | 6.05 | 7.02 | +15.08% | |
| 5.80 | 6.12 | 5.62 | 6.10 | +5.35% | |
| 6.09 | 6.16 | 5.78 | 5.79 | -4.30% | |
| 6.14 | 6.23 | 5.98 | 6.05 | -4.57% | |
| 6.07 | 6.44 | 6.04 | 6.34 | +5.32% | |
| 6.27 | 6.30 | 5.99 | 6.02 | -2.75% | |
| 6.13 | 6.22 | 5.90 | 6.19 | -1.28% | |
| 5.54 | 6.28 | 5.50 | 6.27 | +16.11% | |
| 5.55 | 5.67 | 5.03 | 5.40 | -2.00% | |
| 6.15 | 6.49 | 5.49 | 5.51 | -5.65% | |
| 5.90 | 6.11 | 5.71 | 5.84 | -2.34% | |
| 5.53 | 6.21 | 5.43 | 5.98 | +7.36% | |
| 5.96 | 6.04 | 5.38 | 5.57 | -8.09% | |
| 6.10 | 6.60 | 6.02 | 6.06 | -4.42% | |
| 7.00 | 7.05 | 6.14 | 6.34 | -11.58% | |
| 6.40 | 7.40 | 6.32 | 7.17 | +18.32% | |
| 6.96 | 6.99 | 6.01 | 6.06 | +6.13% | |
| 5.94 | 5.96 | 5.58 | 5.71 | +0.53% | |
| 5.44 | 5.72 | 5.29 | 5.68 | +0.35% | |
| 6.06 | 6.08 | 5.57 | 5.66 | -7.67% | |
| 5.84 | 6.21 | 5.75 | 6.13 | +6.98% | |
| 5.90 | 6.14 | 5.70 | 5.73 | -9.05% | |
| 6.90 | 6.92 | 6.23 | 6.30 | -8.96% | |
| 6.78 | 6.95 | 6.61 | 6.92 | +2.67% | |
| 6.69 | 6.93 | 6.55 | 6.74 | -2.32% | |
| 6.80 | 7.07 | 6.61 | 6.90 | +1.77% | |
| 7.05 | 7.27 | 6.75 | 6.78 | -4.51% | |
| 7.19 | 7.32 | 6.87 | 7.10 | +0.71% | |
| 7.10 | 7.33 | 7.02 | 7.05 | +3.98% | |
| 6.70 | 6.90 | 6.56 | 6.78 | +2.57% | |
| 6.81 | 7.00 | 6.40 | 6.61 | -6.64% | |
| 7.37 | 7.50 | 6.92 | 7.08 | -5.09% | |
| 7.64 | 7.83 | 7.34 | 7.46 | +0.54% | |
| 7.50 | 7.73 | 7.10 | 7.42 | -3.64% | |
| 8.60 | 8.68 | 7.65 | 7.70 | -9.62% | |
| 9.11 | 9.27 | 8.00 | 8.52 | -4.38% | |
| 8.87 | 9.39 | 8.41 | 8.91 | +1.14% | |
| 7.60 | 9.20 | 7.55 | 8.81 | +22.02% | |
| 7.56 | 8.80 | 7.20 | 7.22 | -3.60% | |
| 7.29 | 7.56 | 7.11 | 7.49 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BBAI chart for longer ranges.