BigBear.ai Holdings, Inc. (BBAI) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
BBAI Historical Performance
Short-Term Returns
BBAI Stock Price Trajectory (2021–2026)
As of May 6, 2026, BigBear.ai Holdings, Inc. (BBAI) trades at $4.37, representing a +41.4% return over the past year. The stock has delivered a -54.9% total return over five years (-14.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $16.12 on April 6, 2022. From this peak, BBAI has corrected -72.9%, currently trading 21% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers PLTR (+22.9% 1Y), KTOS (+69.8% 1Y), and SPIR (+93.2% 1Y), BBAI has underperformed the peer group average. Compare BBAI vs PLTR →
BBAI Historical Price Data (2021–2026)
Showing 30 of 1,280 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 4.10 | 4.46 | 3.98 | 4.37 | 65.18M | +5.56% |
| 2026-05-05 | 4.21 | 4.21 | 3.98 | 4.14 | 37.32M | -0.72% |
| 2026-05-04 | 4.15 | 4.35 | 4.14 | 4.17 | 45.12M | +0.72% |
| 2026-05-01 | 3.99 | 4.17 | 3.87 | 4.14 | 39.91M | +4.02% |
| 2026-04-30 | 3.77 | 4.03 | 3.73 | 3.98 | 37.68M | +4.19% |
| 2026-04-29 | 4.29 | 4.29 | 3.78 | 3.82 | 56.18M | -7.62% |
| 2026-04-28 | 3.70 | 4.16 | 3.65 | 4.13 | 64.74M | +10.86% |
| 2026-04-27 | 3.74 | 3.81 | 3.65 | 3.73 | 21.05M | +0.81% |
| 2026-04-24 | 3.80 | 3.82 | 3.61 | 3.70 | 21.19M | -0.80% |
| 2026-04-23 | 3.90 | 3.93 | 3.64 | 3.73 | 31.94M | -6.52% |
| 2026-04-22 | 3.88 | 4.05 | 3.79 | 3.99 | 35.98M | +5.28% |
| 2026-04-21 | 3.90 | 4.07 | 3.77 | 3.79 | 38.51M | -1.30% |
| 2026-04-20 | 3.77 | 3.86 | 3.70 | 3.84 | 25.34M | -0.26% |
| 2026-04-17 | 3.83 | 4.13 | 3.83 | 3.85 | 45.77M | +2.67% |
| 2026-04-16 | 3.93 | 3.95 | 3.71 | 3.75 | 36.68M | -1.06% |
| 2026-04-15 | 3.56 | 3.81 | 3.55 | 3.79 | 37.93M | +7.67% |
| 2026-04-14 | 3.44 | 3.62 | 3.44 | 3.52 | 23.77M | +5.39% |
| 2026-04-13 | 3.27 | 3.40 | 3.21 | 3.34 | 17.23M | +0.60% |
| 2026-04-10 | 3.33 | 3.40 | 3.27 | 3.32 | 17.83M | +0.91% |
| 2026-04-09 | 3.47 | 3.48 | 3.29 | 3.29 | 21.54M | -5.73% |
| 2026-04-08 | 3.71 | 3.79 | 3.43 | 3.49 | 24.04M | +0.58% |
| 2026-04-07 | 3.47 | 3.50 | 3.35 | 3.47 | 16.46M | -1.14% |
| 2026-04-06 | 3.60 | 3.65 | 3.50 | 3.51 | 17.69M | -1.96% |
| 2026-04-02 | 3.24 | 3.61 | 3.24 | 3.58 | 22.74M | +4.99% |
| 2026-04-01 | 3.54 | 3.63 | 3.40 | 3.41 | 28.23M | -3.12% |
| 2026-03-31 | 3.10 | 3.56 | 3.10 | 3.52 | 33.47M | +15.41% |
| 2026-03-30 | 3.17 | 3.20 | 3.01 | 3.05 | 30.79M | -3.17% |
| 2026-03-27 | 3.28 | 3.29 | 3.13 | 3.15 | 23.57M | -5.12% |
| 2026-03-26 | 3.33 | 3.54 | 3.31 | 3.32 | 23.64M | -6.74% |
| 2026-03-25 | 3.60 | 3.70 | 3.45 | 3.56 | 29.99M | +0.56% |
Full BBAI Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See BBAI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BBAI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BBAI vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonBBAI — Frequently Asked Questions
Quick answers to the most common questions about buying BBAI stock.
How has BBAI stock performed recently?
BBAI returned +41.4% over the past year, beating its 5-year annualized CAGR of -14.7%. The stock trades below its 200-day moving average, confirming the uptrend.
What is BBAI's all-time high price?
BigBear.ai Holdings, Inc. reached $16.12 on 2022-04-06. The 52-week high is $9.39. Current 1-year return of +41.4% places the stock closer to historical peaks.
Where can I download BBAI historical price data?
This page provides BBAI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.