Get early access! Join the Twelve Data AI Assistant waitlist now.

BBAI.WT

2.11500 USD
0.015
0.71%
Last update Aug 1, 3:59 PM EDT
Market closed
Day range
2
2.20000
Previous close
2.100000
Open
2.080000
Access this stock data via API
Subscribe
BigBear.ai, Inc. Redeemable Warrants, each ex...
2.12
0.02
0.71%

Historical data

Prices

Date Open High Low Close % Change Volume
Aug 01, 2025 2.08 2.20 2 2.12 1.68% 263080
Jul 31, 2025 2.15 2.25 2.08 2.10 -2.33% 183960
Jul 30, 2025 2.08 2.14 2.04 2.07 -0.72% 156361
Jul 29, 2025 2.25 2.25 2.05 2.06 -8.44% 603443
Jul 28, 2025 2.39 2.39 2.25 2.28 -4.62% 237071
Jul 25, 2025 2.54 2.54 2.27 2.35 -7.48% 262886
Jul 24, 2025 2.45 2.56 2.43 2.43 -0.82% 248523
Jul 23, 2025 2.26 2.57 2.26 2.56 13.27% 423067
Jul 22, 2025 2.39 2.39 2.16 2.29 -4.18% 411679
Jul 21, 2025 2.45 2.84 2.30 2.34 -4.49% 713317
Jul 18, 2025 2.76 2.79 2.45 2.51 -9.06% 879606
Jul 17, 2025 2.40 2.79 2.35 2.63 9.58% 890226
Jul 16, 2025 2.31 2.44 2.22 2.29 -0.87% 320029
Jul 15, 2025 2.34 2.41 2.18 2.33 -0.42% 404279
Jul 14, 2025 2.29 2.34 2.10 2.34 2.18% 271839
Jul 11, 2025 2.31 2.34 2.04 2.12 -8.23% 535970
Jul 10, 2025 2.36 2.45 2.21 2.32 -1.91% 370711
Jul 09, 2025 2.90 2.90 2.27 2.50 -13.79% 892515
Jul 08, 2025 2.75 3.09 2.56 2.74 -0.36% 949576
Jul 07, 2025 2.60 2.69 2.43 2.59 -0.58% 509238
Jul 03, 2025 2.79 2.93 2.37 2.37 -15.05% 981515
Jul 02, 2025 2.38 2.78 2.31 2.64 10.92% 724622
Market closed

Exchange is currently closed (non-working day)
Pre-market opens in 1 day 18 hours 15 minutes

09:44
00:00
23:59

Trading Hours (Monday - Friday):

Pre-market
04:00 - 09:30
Main market
09:30 - 16:00
Post-market
16:00 - 20:00
All times are displayed in the America/New_York timezone (EDT, UTC-04:00).