BigBear.ai Holdings, Inc.
BBAINYSETechnology● Active
$4.43
+$0.23(+5.53%)
Market Cap$1.6B
P/E Ratio—
52W High$9.39
52W Low$3.01
BigBear.ai Holdings, Inc.（BBAI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bbai · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$16.12
Apr 6, 2022
-72.5% from here
5-Year Low5Y
$0.5800
Dec 30, 2022
+663.8% from low
IPO Priceadj.
$9.83
Apr 5, 2021
-54.9% since IPO
1 Year Ago
$3.90
Jun 9, 2025
+13.6% in 1Y
5 Years Ago
$9.82
Jun 8, 2021
-54.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BBAI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.32 | $4.49 | $4.20 | $4.46 | $4.46 | 12.8M | +3.24% |
| Jun 5, 2026 | $4.62 | $4.67 | $4.11 | $4.20 | $4.20 | 38.1M | -9.09% |
| Jun 4, 2026 | $4.82 | $4.98 | $4.72 | $4.77 | $4.77 | 42.4M | -1.04% |
| Jun 3, 2026 | $4.98 | $5.00 | $4.69 | $4.83 | $4.83 | 52.5M | -3.01% |
| Jun 2, 2026 | $5.17 | $5.21 | $5.01 | $5.11 | $5.11 | 49.9M | -1.16% |
| Jun 1, 2026 | $5.17 | $5.46 | $5.01 | $5.34 | $5.34 | 83.7M | +3.29% |
| May 29, 2026 | $5.08 | $5.16 | $4.71 | $5.04 | $5.04 | 106.7M | -0.79% |
| May 28, 2026 | $4.28 | $4.99 | $4.22 | $4.94 | $4.94 | 70.1M | +15.42% |
| May 27, 2026 | $4.14 | $4.50 | $4.07 | $4.37 | $4.37 | 60.1M | +5.56% |
| May 26, 2026 | $4.24 | $4.29 | $4.07 | $4.18 | $4.18 | 46.7M | -1.42% |
| May 22, 2026 | $4.22 | $4.59 | $4.11 | $4.18 | $4.18 | 65.6M | -0.95% |
| May 21, 2026 | $4.07 | $4.27 | $3.97 | $4.20 | $4.20 | 51.6M | +3.19% |
| May 20, 2026 | $3.88 | $4.14 | $3.85 | $4.08 | $4.08 | 37.6M | +5.15% |
| May 19, 2026 | $3.85 | $3.91 | $3.75 | $3.84 | $3.84 | 25.5M | -0.26% |
| May 18, 2026 | $4.05 | $4.05 | $3.81 | $3.92 | $3.92 | 32.5M | -3.21% |
| May 15, 2026 | $4.23 | $4.24 | $4.08 | $4.08 | $4.08 | 33.9M | -3.55% |
| May 14, 2026 | $4.18 | $4.38 | $4.12 | $4.38 | $4.38 | 37.6M | +4.78% |
| May 13, 2026 | $4.19 | $4.34 | $4.06 | $4.21 | $4.21 | 39.1M | +0.48% |
| May 12, 2026 | $4.23 | $4.31 | $4.06 | $4.19 | $4.19 | 34.9M | -0.95% |
| May 11, 2026 | $4.15 | $4.42 | $4.07 | $4.32 | $4.32 | 45.4M | +4.10% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BBAI
Jan 1 → Dec 31 · 6 years2026-20.4%$5.60 → $4.46
-20.4%
2025+17.6%$4.59 → $5.40
+17.6%
2024+115.0%$2.07 → $4.45
+115.0%
2023+198.9%$0.72 → $2.14
+198.9%
2022-88.1%$5.66 → $0.67
-88.1%
2021-42.4%$9.83 → $5.66
-42.4%
Best Year2023 · +198.9%
Worst Year2022 · -88.1%
Positive Years3 / 6
Avg Annual Return+30.1%
6Y Total Return-54.6%
6Y CAGR~-12.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.08+0.00%
Mkt Cap $5.04T
Apple Inc.
AAPL
$312.63+0.00%
Mkt Cap $4.59T
Microsoft Corporation
MSFT
$412.12+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.10+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$396.75+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$939.36+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.76+0.00%
Mkt Cap $797.0B
ASML Holding N.V.
ASML
$1,746.10+0.00%
Mkt Cap $673.0B
Oracle Corporation
ORCL
$212.07+0.00%
Mkt Cap $609.9B
Intel Corporation
INTC
$109.81+0.00%
Mkt Cap $551.9BWhat If You Invested in BBAI?
If you invested $1,000 in BBAI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$451
Total Return-54.9%
CAGR~-14.7% / yr
Profit$-549
Based on Apr 5, 2021 · $9.83Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
BigBear.ai Holdings, Inc.（BBAI）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $4.43。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BBAI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BBAI 历史股价FMP 日线复权 OHLCV