BigBear.ai, Inc. Redeemable Warrants, each exercisable for one share of Common Stock at an exercise price of $11.50 per share (BBAI.WT)

United States

closing in 4h 1m

0.5716 USD

0.0484

7.81%

Last update May 6, 10:05 AM EDT

Main market

Day range

0.5716

Previous close

0.62000000

Open

0.5716

Access this stock data via API

BigBear.ai, Inc. Redeemable Warrants, each ex...

0.57

0.05

7.81%

Date	Open	High	Low	Close	% Change	Volume
May 06, 2026	0.5716	0.5716	0.5716	0.5716	0	100
May 05, 2026	2.100000	2.100000	0.58999997	0.62000000	-70.48%	24429
May 04, 2026	2.100000	2.100000	0.63499999	0.63990003	-69.53%	37587
May 01, 2026	2.100000	2.100000	0.62000000	0.65499997	-68.81%	100377
Apr 30, 2026	2.100000	2.100000	0.61940002	0.65499997	-68.81%	49880
Apr 29, 2026	2.100000	2.100000	0.60000002	0.63499999	-69.76%	66245
Apr 28, 2026	2.100000	2.100000	0.57999998	0.64999998	-69.05%	45192
Apr 27, 2026	2.100000	2.100000	0.56999999	0.58990002	-71.91%	30529
Apr 24, 2026	2.100000	2.100000	0.54000002	0.55000001	-73.81%	22861
Apr 23, 2026	2.100000	2.100000	0.56000000	0.56000000	-73.33%	23640
Apr 22, 2026	2.100000	2.100000	0.59990001	0.61989999	-70.48%	75149
Apr 21, 2026	2.100000	2.100000	0.60000002	0.62449998	-70.26%	86704
Apr 20, 2026	2.100000	2.100000	0.56999999	0.60750002	-71.07%	66506
Apr 17, 2026	2.100000	2.100000	0.50010002	0.62989998	-70.00%	150387
Apr 16, 2026	2.100000	2.100000	0.50010002	0.50800002	-75.81%	104285
Apr 15, 2026	0.44690001	0.56500000	0.43349999	0.5599	25.29%	221281
Apr 14, 2026	0.41	0.4469	0.41	0.4469	9%	5218
Apr 13, 2026	0.395	0.4045	0.39	0.4045	2.41%	900
Apr 10, 2026	0.40000001	0.40990001	0.38999999	0.40979999	2.45%	69190
Apr 09, 2026	2.100000	2.100000	0.42600000	0.42809999	-79.61%	104107
Apr 08, 2026	2.100000	2.100000	0.47000000	0.47540000	-77.36%	104373
Apr 07, 2026	2.100000	2.100000	0.44499999	0.46010000	-78.09%	38879
Apr 06, 2026	2.100000	2.100000	0.49000001	0.51499999	-75.48%	16171

Access /time_series data via our API — starting from the Basic plan and above.