stockNYSE: BBAI • 28 Days Updates
BigBear.ai Inc. (BBAI)
Showing Closing Date Range from Sep 25 to Oct 23, 2026.
BigBear.ai (BBAI) is a technology company trading on NYSE Stocks. The stock last closed at $2.14, moving -0.93% over the past week and -23.57% across 28 days. Over longer periods, BBAI is -24.38% over 3 months, -42.63% over 6 months, and -68.44% over 12 months. Comparable stocks include XOM (Exxon Mobil) (+12.72%), AG (First Majestic Silver) (-22.30%), QXO (QXO) (-13.28%), LAC (Lithium Americas) (-24.73%), and OKLO (Oklo) (-30.73%).
Investor Relations:ir.bigbear.ai
Price & Performance Trajectory
BigBear.ai Inc.NYSE: BBAI
Latest Close
$2.14
28 Days Updates Trajectory
Showing Closing Date Range from Sep 25 to Oct 23, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesBBAI session performance
✓ Latest Close USD
$2.14
Latest session close
$-0.66vs period start
Period Return % % GAIN
-23.57%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$2.86 / $2.07
Period range envelope
$0.79channel spread
Total Volume SHARES
343.50M
Period turnover
Avg: 16.36M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | $2.14 | +0.47% | $2.17 | $2.08 | 8.79M |
| Oct 22, 2026 | $2.13 | -2.74% | $2.23 | $2.09 | 13.96M |
| Oct 21, 2026 | $2.19 | +0.92% | $2.23 | $2.17 | 13.55M |
| Oct 20, 2026 | $2.17 | +2.36% | $2.23 | $2.07 | 12.48M |
| Oct 19, 2026 | $2.12 | -1.85% | $2.21 | $2.09 | 12.07M |
| Oct 16, 2026 | $2.16 | -7.30% | $2.32 | $2.14 | 15.52M |
| Oct 15, 2026 | $2.33 | +6.88% | $2.33 | $2.12 | 14.90M |
| Oct 14, 2026 | $2.18 | -8.79% | $2.34 | $2.15 | 20.99M |
| Oct 13, 2026 | $2.39 | +3.91% | $2.57 | $2.30 | 36.65M |
| Oct 12, 2026 | $2.30 | -3.77% | $2.38 | $2.28 | 14.80M |
| Oct 09, 2026 | $2.39 | -1.24% | $2.47 | $2.37 | 12.37M |
| Oct 08, 2026 | $2.42 | -3.59% | $2.49 | $2.34 | 24.98M |
| Oct 07, 2026 | $2.51 | -2.71% | $2.55 | $2.48 | 19.38M |
| Oct 06, 2026 | $2.58 | -1.15% | $2.67 | $2.56 | 14.81M |
| Oct 05, 2026 | $2.61 | -1.51% | $2.66 | $2.57 | 15.66M |
Page 1 of 2