Loading
Learn
Tools hub
Financial Calculators
Private, in-browser — no account required.
NYSE · Technology · Historical 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.
Trend read
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.
| Date | High | Low | Close | Return | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-04-30 | $4.03 | $3.74 | $3.98 | +4.19% | 38,293,374 |
| 2026-04-29 | $4.22 | $3.78 | $3.82 | -7.28% | 57,440,334 |
| 2026-04-28 | $4.16 | $3.65 | $4.12 | +10.46% | 70,140,141 |
| 2026-04-27 | $3.81 | $3.64 | $3.73 | +0.81% | 21,899,471 |
| 2026-04-24 | $3.82 | $3.61 | $3.70 | -0.80% | 21,842,628 |
| 2026-04-23 | $3.93 | $3.64 | $3.73 | -6.52% | 33,026,544 |
| 2026-04-22 | $4.05 | $3.79 | $3.99 | +5.28% | 36,822,373 |
| 2026-04-21 | $4.07 | $3.77 | $3.79 | -1.30% | 39,352,618 |
| 2026-04-20 | $3.86 | $3.70 | $3.84 | -0.26% | 26,049,900 |
| 2026-04-17 | $4.13 | $3.83 | $3.85 | +2.67% | 46,289,417 |
| 2026-04-16 | $3.95 | $3.71 | $3.75 | -1.06% | 37,140,079 |
| 2026-04-15 | $3.81 | $3.55 | $3.79 | +7.67% | 39,175,230 |
| 2026-04-14 | $3.62 | $3.47 | $3.52 | +5.07% | 24,230,289 |
| 2026-04-13 | $3.40 | $3.21 | $3.35 | +0.90% | 19,069,148 |
| 2026-04-10 | $3.40 | $3.27 | $3.32 | +0.91% | 18,226,285 |
| 2026-04-09 | $3.48 | $3.28 | $3.29 | -5.73% | 22,221,894 |
Showing the most recent 30 sessions. Total 255 bars available.
Frequently asked
The BBAI Historical Data page renders OHLCV (open / high / low / close / volume) rows and return calculations. The Chart page is the visual companion for longer timeframes.
TECHi shows 1 year of daily BBAI bars by default; the underlying provider feed reaches back to BigBear.ai Holdings Inc's IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story is not broken by a stock split. The page labels the historical series used for return and volatility calculations.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
