BigBear.ai (BBAI) Stock Chart & Stock Price History $5.48 -0.01 (-0.09%) Closing price 08/22/2025 03:59 PM EasternExtended Trading$5.50 +0.03 (+0.47%) As of 08/22/2025 08:00 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock BigBear.ai Stock Price Performance The BigBear.ai (BBAI) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 217.39%, with a year-to-date return of 23.03%. In the past month, the stock has decreased 29.79%, reflecting recent market activity. As of the latest close, BigBear.ai traded at $5.48 with a market cap of $1.59 billion and volume of 51.50 million shares. Receive BBAI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for BigBear.ai and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-0.90%1 Month Performance-29.79%3 Month Performance+50.00%Year-To-Date Performance+23.03%1 Year Performance+217.39% BBAI Stock Chart for Sunday, August, 24, 2025 BBAI Chart by TradingView BigBear.ai Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/22/2025$5.49$5.48-0.18%$5.66$5.2651.50 million shs$1.59 billion08/21/2025$5.61$5.49-2.16%$5.64$5.4443.68 million shs$1.60 billion08/20/2025$5.53$5.61+1.47%$5.70$5.2460.25 million shs$1.63 billion08/19/2025$5.85$5.53-5.56%$5.89$5.4260.07 million shs$1.61 billion08/18/2025$6.15$5.85-4.88%$6.19$5.7761.88 million shs$1.70 billion08/15/2025$5.85$6.15+5.22%$6.22$5.5671.59 million shs$1.79 billion08/14/2025$5.83$5.85+0.26%$5.99$5.6270.10 million shs$1.70 billion08/13/2025$6.02$5.83-3.16%$6.03$5.6090.12 million shs$1.70 billion08/12/2025$7.10$6.02-15.15%$6.08$4.75238.42 million shs$1.75 billion08/11/2025$7.13$7.10-0.49%$7.39$6.74129.99 million shs$2.07 billion Get the Latest News and Ratings for BBAI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for BigBear.ai and its competitors with MarketBeat's FREE daily newsletter. 08/08/2025$6.58$7.13+8.42%$7.26$6.8586.75 million shs$2.08 billion08/07/2025$6.72$6.58-2.07%$6.90$6.3961.10 million shs$1.91 billion08/06/2025$7.03$6.72-4.54%$6.99$6.6756.56 million shs$1.96 billion08/05/2025$7.12$7.03-1.21%$7.34$6.9676.91 million shs$2.05 billion08/04/2025$6.41$7.12+11.08%$7.32$6.4988.58 million shs$2.07 billion08/01/2025$6.34$6.41+1.18%$6.61$6.0172.72 million shs$1.87 billion07/31/2025$6.40$6.34-1.02%$6.81$6.3361.30 million shs$1.84 billion07/30/2025$6.62$6.40-3.28%$6.72$6.2857.63 million shs$1.86 billion07/29/2025$7.14$6.62-7.32%$7.15$6.5866.41 million shs$1.93 billion07/28/2025$7.36$7.14-3.02%$7.57$7.0162.89 million shs$2.08 billion07/25/2025$7.80$7.36-5.59%$7.80$7.3562.55 million shs$2.14 billion07/24/2025$7.93$7.80-1.70%$8.06$7.7670.98 million shs$2.27 billion07/23/2025$7.38$7.93+7.57%$7.94$7.4291.87 million shs$2.31 billion Related Companies Palantir Technologies Stock Price Chart Varonis Systems Stock Price Chart CCC Intelligent Solutions Stock Price Chart Waystar Stock Price Chart Confluent Stock Price Chart GDS Stock Price Chart UiPath Stock Price Chart SoundHound AI Stock Price Chart Clearwater Analytics Stock Price Chart SentinelOne Stock Price Chart Receive BBAI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for BigBear.ai and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:BBAI) was last updated on 8/24/2025 by MarketBeat.com Staff From Our PartnersEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredTrump’s betrayal exposedTrump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | Sponsored[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredA New Way to Double Your Retirement Income?Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...Investors Alley | SponsoredNations are at war over what’s in this boxA resource known as Element 29 is quickly becoming one of the most sought-after materials on the planet. Goldm...Behind the Markets | SponsoredIs This Stock the 'Next Nvidia'?'AI Bottleneck' Now Threatens Entire Magnificent 7 A new critical failure has appeared in the AI market, an...Altimetry | SponsoredTrump’s SHOCKING Plan to Create MASSIVE Wealth for AmericansJames Altucher says Donald Trump just made a move so surprising, it could go down as the most lucrative presid...Paradigm Press | SponsoredThe $7 company helping Nvidia build the world’s first trillion-dollar robot …Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding BigBear.ai Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share BigBear.ai With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
MarketBeat All Access