BigBear.ai Holdings, Inc. (BBAI) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +0.0%
- 3M
- +3.2%
- YTD
- -32.9%
- 1Y
- -1.0%
- 3Y
- +14.8%
- 5Y
- -16.8%
Loading 10-year price history...
BBAI Historical Performance
BBAI Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -42.4%
- 2022 annual price return
- -88.5%
- 2023 annual price return
- +193.1%
- 2024 annual price return
- +122.5%
- 2025 annual price return
- +31.4%
- 2026 annual price return
- -32.2%
BBAI Stock Price Trajectory (2021–2026)
As of June 21, 2026, BigBear.ai Holdings, Inc. (BBAI) trades at $3.92, representing a -1.0% return over the past year. The stock has delivered a -60.2% total return over five years (-16.8% 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 -75.7%, currently trading 25% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers PLTR (-8.2% 1Y), KTOS (+28.6% 1Y), and SPIR (+87.1% 1Y), BBAI has underperformed the peer group average. Compare BBAI vs PLTR →
BBAI Historical Price Data · from 2021
Rows 1–50 of 1,310| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 3.92 | 3.94 | 3.76 | 3.92 | 32.43M | +1.03% |
| 2026-06-17 | 3.90 | 4.03 | 3.88 | 3.88 | 22.34M | -2.02% |
| 2026-06-16 | 3.99 | 4.11 | 3.86 | 3.96 | 28.77M | -2.22% |
| 2026-06-15 | 4.21 | 4.22 | 4.04 | 4.05 | 29.75M | +0.75% |
| 2026-06-12 | 4.14 | 4.22 | 4.00 | 4.02 | 25.80M | -2.90% |
| 2026-06-11 | 3.97 | 4.15 | 3.91 | 4.14 | 29.52M | +2.99% |
| 2026-06-10 | 3.94 | 4.19 | 3.92 | 4.02 | 36.28M | +1.20% |
| 2026-06-09 | 4.28 | 4.38 | 3.83 | 3.97 | 41.77M | -7.84% |
| 2026-06-08 | 4.32 | 4.49 | 4.20 | 4.31 | 33.70M | +2.62% |
| 2026-06-05 | 4.61 | 4.67 | 4.11 | 4.20 | 37.02M | -11.95% |
| 2026-06-04 | 4.82 | 4.98 | 4.72 | 4.77 | 41.61M | -1.24% |
| 2026-06-03 | 4.99 | 5.00 | 4.69 | 4.83 | 50.81M | -5.48% |
| 2026-06-02 | 5.29 | 5.29 | 5.01 | 5.11 | 49.00M | -4.31% |
| 2026-06-01 | 5.25 | 5.46 | 5.01 | 5.34 | 82.45M | +5.95% |
| 2026-05-29 | 5.42 | 5.42 | 4.71 | 5.04 | 104.34M | +2.02% |
| 2026-05-28 | 4.37 | 4.99 | 4.22 | 4.94 | 67.25M | +13.04% |
| 2026-05-27 | 4.16 | 4.50 | 4.07 | 4.37 | 59.30M | +4.55% |
| 2026-05-26 | 4.29 | 4.29 | 4.07 | 4.18 | 46.12M | 0.00% |
| 2026-05-22 | 4.19 | 4.59 | 4.11 | 4.18 | 14.12M | -0.48% |
| 2026-05-21 | 4.09 | 4.27 | 3.97 | 4.20 | 50.96M | +2.94% |
| 2026-05-20 | 3.88 | 4.14 | 3.85 | 4.08 | 37.05M | +6.25% |
| 2026-05-19 | 3.84 | 3.91 | 3.75 | 3.84 | 25.11M | -2.04% |
| 2026-05-18 | 4.05 | 4.05 | 3.81 | 3.92 | 32.11M | -3.92% |
| 2026-05-15 | 4.23 | 4.24 | 4.08 | 4.08 | 33.15M | -6.85% |
| 2026-05-14 | 4.23 | 4.38 | 4.12 | 4.38 | 36.40M | +4.04% |
| 2026-05-13 | 4.20 | 4.34 | 4.06 | 4.21 | 38.53M | +0.48% |
| 2026-05-12 | 4.27 | 4.31 | 4.06 | 4.19 | 34.33M | -3.01% |
| 2026-05-11 | 4.10 | 4.42 | 4.07 | 4.32 | 44.86M | +3.35% |
| 2026-05-08 | 4.18 | 4.20 | 3.97 | 4.18 | 34.65M | +0.24% |
| 2026-05-07 | 4.35 | 4.39 | 4.10 | 4.17 | 38.26M | -4.58% |
| 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% |
Full Stock Analysis
Deep dive into BBAI consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BBAI — Frequently Asked Questions
Quick answers to the most common questions about buying BBAI stock.
How has BBAI stock performed recently?
BBAI declined -1.0% over the past year, below its 5-year annualized CAGR of -16.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -1.0% places the stock further from 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.