The highest closing price for BigBearai (BBAI) last month was $4.49, last Tuesday. It was up 16.9% for the month. The latest price is $4.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $3.90 | $4.34 | $3.84 | $4.16 | 157,574,900 |
May 29 2025 | $4.40 | $4.40 | $3.87 | $3.87 | 69,205,100 |
May 28 2025 | $4.55 | $4.61 | $4.04 | $4.14 | 94,635,200 |
May 27 2025 | $3.78 | $4.55 | $3.76 | $4.49 | 172,021,000 |
May 23 2025 | $3.73 | $3.80 | $3.56 | $3.64 | 92,774,400 |
May 22 2025 | $3.72 | $4.13 | $3.66 | $3.82 | 124,309,400 |
May 21 2025 | $3.51 | $4.13 | $3.48 | $3.72 | 119,091,100 |
May 20 2025 | $3.74 | $3.78 | $3.50 | $3.55 | 43,589,100 |
May 19 2025 | $3.50 | $3.76 | $3.44 | $3.72 | 58,221,400 |
May 16 2025 | $3.70 | $3.83 | $3.59 | $3.67 | 63,910,800 |
May 15 2025 | $3.77 | $3.79 | $3.49 | $3.64 | 74,647,300 |
May 14 2025 | $4.00 | $4.37 | $3.75 | $3.85 | 120,715,800 |
May 13 2025 | $3.28 | $3.85 | $3.28 | $3.56 | 98,208,700 |
May 12 2025 | $3.39 | $3.40 | $3.22 | $3.25 | 59,210,900 |
May 09 2025 | $3.27 | $3.29 | $3.08 | $3.16 | 44,200,500 |
May 08 2025 | $3.14 | $3.28 | $3.10 | $3.25 | 54,462,800 |
May 07 2025 | $3.08 | $3.11 | $2.96 | $3.05 | 44,453,600 |
May 06 2025 | $3.09 | $3.19 | $3.01 | $3.09 | 62,441,000 |
May 05 2025 | $3.31 | $3.34 | $3.08 | $3.21 | 62,075,100 |
May 02 2025 | $3.12 | $3.43 | $3.08 | $3.36 | 90,396,200 |
May 01 2025 | $3.56 | $3.58 | $3.32 | $3.34 | 75,383,100 |
Daily pricing data for BigBearai dates back to 4/5/2021, and may be incomplete.
