NYSE · TECHNOLOGY · Historical Data
BigBearai Holdings Inc historical OHLCV data.
Daily BBAI open, high, low, close, and volume bars. Split-adjusted closes by default; return, range, and realised volatility are computed from the same series.
Section freshness
Price Jun 12, 7:59 PM EDT · Statements Mar 30, 8:00 PM EDT
Source timingDetailsHide
Data freshness
Prices update fastest. Fundamentals, analyst data, and news update on their own schedules, so check these timestamps before comparing signals.
Price time means the latest available trade or regular-market close. Other times show when that section was checked or published.
- 1-year return
- +3.08%
- First close → last close
- Range high
- $9.39
- Range low
- $3.01
- Realised vol (annualised)
- 94%
- σ of daily log returns × √252
Trend read
Near the 52-week low.
Trading near the 52-week low is a distress signal until proven otherwise. Pair this page with the BBAI financials and analyst pages to see whether the fundamental story has changed or the de-rate is sentiment.
Last 30 sessions
| Date | High | Low | Close | Return | Volume |
|---|---|---|---|---|---|
| 2026-06-12 | $4.22 | $4.00 | $4.02 | -2.90% | 26,213,060 |
| 2026-06-11 | $4.15 | $3.91 | $4.14 | +2.99% | 30,343,543 |
| 2026-06-10 | $4.19 | $3.92 | $4.02 | +0.75% | 36,635,340 |
| 2026-06-09 | $4.38 | $3.83 | $3.99 | -7.42% | 43,916,393 |
| 2026-06-08 | $4.49 | $4.20 | $4.31 | +2.62% | 34,381,165 |
| 2026-06-05 | $4.67 | $4.11 | $4.20 | -11.95% | 38,122,015 |
| 2026-06-04 | $4.98 | $4.72 | $4.77 | -1.24% | 42,430,578 |
| 2026-06-03 | $5.00 | $4.69 | $4.83 | -5.48% | 52,451,259 |
| 2026-06-02 | $5.21 | $5.01 | $5.11 | -4.31% | 49,924,057 |
| 2026-06-01 | $5.46 | $5.01 | $5.34 | +5.95% | 83,681,943 |
| 2026-05-29 | $5.16 | $4.71 | $5.04 | +2.02% | 106,670,187 |
| 2026-05-28 | $4.99 | $4.23 | $4.94 | +13.04% | 70,108,098 |
| 2026-05-27 | $4.50 | $4.07 | $4.37 | +4.55% | 60,093,362 |
| 2026-05-26 | $4.29 | $4.07 | $4.18 | 0.00% | 46,677,617 |
| 2026-05-22 | $4.59 | $4.11 | $4.18 | -0.48% | 65,595,698 |
| 2026-05-21 | $4.27 | $3.97 | $4.20 | +2.94% | 51,619,466 |
| 2026-05-20 | $4.14 | $3.85 | $4.08 | +6.25% | 37,349,972 |
| 2026-05-19 | $3.91 | $3.75 | $3.84 | -2.04% | 25,534,047 |
| 2026-05-18 | $4.05 | $3.81 | $3.92 | -3.92% | 32,506,206 |
| 2026-05-15 | $4.24 | $4.08 | $4.08 | -6.85% | 33,930,566 |
| 2026-05-14 | $4.38 | $4.12 | $4.38 | +4.04% | 37,569,135 |
| 2026-05-13 | $4.34 | $4.06 | $4.21 | +0.48% | 39,052,987 |
| 2026-05-12 | $4.31 | $4.06 | $4.19 | -3.01% | 34,883,496 |
| 2026-05-11 | $4.42 | $4.07 | $4.32 | +3.35% | 45,404,918 |
| 2026-05-08 | $4.20 | $3.97 | $4.18 | +0.24% | 35,187,664 |
| 2026-05-07 | $4.39 | $4.10 | $4.17 | -4.58% | 39,108,638 |
| 2026-05-06 | $4.46 | $3.99 | $4.37 | +5.56% | 66,212,694 |
| 2026-05-05 | $4.18 | $3.98 | $4.14 | -0.72% | 43,395,517 |
| 2026-05-04 | $4.35 | $4.14 | $4.17 | +0.72% | 47,054,693 |
| 2026-05-01 | $4.17 | $3.87 | $4.14 | +4.02% | 40,871,454 |
Showing the most recent 30 sessions. Total 255 bars available.
Frequently asked
Common questions.
Are BBAI historical prices split-adjusted on TECHi?
Yes — TECHi applies universal split adjustment across the entire history (including the IPO close and all-time high/low calculations). This is why long-term CAGR and performance numbers stay accurate instead of showing the bogus pre-split prices you sometimes see elsewhere.
How does TECHi calculate total return and realized volatility for BBAI?
Total return columns back out actual dividend reinvestment. Realized vol is annualised 30-day rolling log-return stdev × √252. These documented series power Forward model inputs and historical validation checks.
Why does BBAI historical data on TECHi look different from other sites around splits or dividends?
Many platforms serve unadjusted or partially adjusted series that break long-term charts and CAGR. TECHi normalises the full history once using the verified split list, then derives every derived metric (CAGR, all-time high/low, progress windows) from that single source of truth.
Can I export BBAI historical data for backtesting?
The page renders the full OHLCV table with return and total-return columns. Export buttons (CSV) are available on the companion financial statements pages; the same disciplined data layer underlies everything.
How far back does the BBAI history go?
TECHi defaults to one year of daily bars for speed. The underlying feed reaches to BigBearai Holdings Inc’s IPO. MAX on the Chart page loads the complete adjusted series for long-horizon analysis.