The highest closing price for BigBearai (BBAI) all-time was $12.69, on April 13, 2022. The latest price is $2.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $2.67 | $2.86 | $2.12 | $2.16 | 236,281,583 |
September 2026 | $3.04 | $3.06 | $2.64 | $2.65 | 300,947,700 |
August 2026 | $2.74 | $3.41 | $2.68 | $3.13 | 427,457,989 |
July 2026 | $3.64 | $3.78 | $2.59 | $2.79 | 564,732,101 |
June 2026 | $5.17 | $5.46 | $3.33 | $3.67 | 790,086,800 |
May 2026 | $3.99 | $5.16 | $3.75 | $5.04 | 959,103,822 |
April 2026 | $3.54 | $4.22 | $3.21 | $3.98 | 667,328,100 |
March 2026 | $3.80 | $4.42 | $3.01 | $3.52 | 806,194,873 |
February 2026 | $5.04 | $5.07 | $3.67 | $3.96 | 929,952,700 |
January 2026 | $5.60 | $6.62 | $4.97 | $5.04 | 1,681,940,700 |
December 2025 | $6.14 | $7.18 | $5.30 | $5.40 | 2,160,769,279 |
November 2025 | $6.90 | $7.40 | $5.03 | $6.34 | 1,797,887,773 |
October 2025 | $6.55 | $9.39 | $6.39 | $6.92 | 3,612,052,200 |
September 2025 | $4.95 | $8.48 | $4.65 | $6.52 | 2,006,467,300 |
August 2025 | $6.05 | $7.39 | $4.75 | $5.07 | 1,563,335,300 |
July 2025 | $7.15 | $8.72 | $6.09 | $6.35 | 3,006,928,000 |
June 2025 | $4.02 | $7.23 | $3.65 | $6.79 | 3,384,462,900 |
May 2025 | $3.56 | $4.61 | $2.96 | $4.16 | 1,781,794,400 |
April 2025 | $2.90 | $3.79 | $2.36 | $3.41 | 1,093,995,800 |
March 2025 | $5.49 | $5.65 | $2.80 | $2.86 | 913,075,000 |
February 2025 | $3.83 | $10.36 | $3.78 | $5.16 | 1,864,250,000 |
January 2025 | $4.59 | $4.82 | $2.85 | $4.24 | 688,683,267 |
December 2024 | $2.36 | $5.20 | $2.12 | $4.45 | 1,265,686,017 |
November 2024 | $1.64 | $2.63 | $1.51 | $2.29 | 221,156,013 |
October 2024 | $1.44 | $1.94 | $1.36 | $1.59 | 94,719,749 |
Daily pricing data for BigBearai dates back to 4/5/2021, and may be incomplete.