BigBear.ai Holdings, Inc. (BBAI) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -22.5%
- 3M
- -28.5%
- YTD
- -51.3%
- 1Y
- -55.6%
- 3Y
- +12.3%
- 5Y
- -21.9%
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 September 23, 2026, BigBear.ai Holdings, Inc. (BBAI) trades at $2.85, representing a -55.6% return over the past year. The stock has delivered a -71.9% total return over five years (-21.9% 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 -82.4%, currently trading 40% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers PLTR (-22.9% 1Y), KTOS (-20.4% 1Y), and SPIR (+12.3% 1Y), BBAI has underperformed the peer group average. Compare BBAI vs PLTR →
BBAI Historical Price Data · from 2021
Rows 1–50 of 1,338| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-30 | 2.63 | 2.85 | 2.61 | 2.85 | 27.08M | +9.21% |
| 2026-07-29 | 2.79 | 2.79 | 2.60 | 2.60 | 22.17M | -5.96% |
| 2026-07-28 | 2.81 | 2.87 | 2.67 | 2.77 | 1.02M | -2.12% |
| 2026-07-27 | 2.81 | 2.90 | 2.78 | 2.83 | 26.52M | +2.54% |
| 2026-07-24 | 2.86 | 2.87 | 2.73 | 2.76 | 19.59M | -3.49% |
| 2026-07-23 | 2.85 | 2.98 | 2.82 | 2.86 | 19.05M | -0.70% |
| 2026-07-22 | 2.89 | 2.98 | 2.84 | 2.88 | 21.37M | -2.04% |
| 2026-07-21 | 2.87 | 2.99 | 2.85 | 2.94 | 16.40M | +4.26% |
| 2026-07-20 | 2.87 | 2.89 | 2.77 | 2.82 | 21.93M | -0.70% |
| 2026-07-17 | 2.88 | 2.92 | 2.79 | 2.84 | 27.09M | -2.74% |
| 2026-07-16 | 3.10 | 3.13 | 2.92 | 2.92 | 35.35M | -7.30% |
| 2026-07-15 | 3.13 | 3.28 | 3.10 | 3.15 | 22.81M | +1.61% |
| 2026-07-14 | 3.07 | 3.17 | 3.04 | 3.10 | 21.18M | +0.65% |
| 2026-07-13 | 3.25 | 3.29 | 3.05 | 3.08 | 31.23M | -5.81% |
| 2026-07-10 | 3.33 | 3.43 | 3.25 | 3.27 | 22.84M | -1.51% |
| 2026-07-09 | 3.35 | 3.37 | 3.24 | 3.32 | 20.23M | +0.30% |
| 2026-07-08 | 3.33 | 3.45 | 3.27 | 3.31 | 22.85M | -3.50% |
| 2026-07-07 | 3.57 | 3.61 | 3.38 | 3.43 | 33.55M | -4.19% |
| 2026-07-06 | 3.54 | 3.70 | 3.48 | 3.58 | 26.02M | +1.42% |
| 2026-07-02 | 3.67 | 3.73 | 3.52 | 3.53 | 23.82M | -3.02% |
| 2026-07-01 | 3.69 | 3.78 | 3.61 | 3.64 | 22.65M | -0.82% |
| 2026-06-30 | 3.59 | 3.72 | 3.55 | 3.67 | 30.02M | +1.52% |
| 2026-06-29 | 3.56 | 3.65 | 3.44 | 3.62 | 28.03M | +3.88% |
| 2026-06-26 | 3.48 | 3.56 | 3.33 | 3.48 | 27.25M | +2.05% |
| 2026-06-25 | 3.55 | 3.56 | 3.36 | 3.41 | 31.63M | -3.13% |
| 2026-06-24 | 3.79 | 3.79 | 3.51 | 3.52 | 42.87M | -6.63% |
| 2026-06-23 | 3.75 | 3.88 | 3.75 | 3.77 | 25.54M | -1.18% |
| 2026-06-22 | 3.90 | 4.00 | 3.77 | 3.81 | 28.93M | -2.68% |
| 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% |
BBAI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -55.6% over the past year, below its 5-year annualized CAGR of -21.9%. 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 -55.6% 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.