BMV · BBAI · stock
BigBear.ai Holdings, Inc. (BBAI) stock price history
Every BMV trading session of BigBear.ai Holdings, Inc. from Aug 6, 2025 to Nov 12, 2026: 316 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BBAI adjusted close, 2025 to 2026
- MX$166.30
- All time high, 2025
- MX$134.50
- 52 week high, MX$39.00 low
- 316
- Daily sessions since 2025
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
BBAI key facts
- BigBear.ai Holdings, Inc. (BBAI) closed at MX$39.00 on Nov 12, 2026 on BMV.
- BBAI's all time high close is MX$166.30, set on Oct 13, 2025; its all time low close is MX$39.00 on Oct 19, 2026.
- BBAI's 52 week range is MX$39.00 to MX$134.50.
- BBAI returned -69.8% over the year to Nov 12, 2026.
- Since Aug 6, 2025 BBAI returned -69%, -60.4% a year compounded.
- BBAI's deepest drawdown was -76.5% from Oct 13, 2025 to Oct 19, 2026.
- DataCedar holds 316 daily sessions of BBAI history from Aug 6, 2025 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
BBAI price chart, 2025 to 2026
BBAI returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.1% |
| 3 months | -29.6% |
| 6 months | -47.3% |
| Year to date | -60.8% |
| 1 year | -69.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 6, 2025 | -69.0% |
| Compound annual growth, 1.3 years | -60.4% |
BBAI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$166.30 on Oct 13, 2025
- All time low close
- MX$39.00 on Oct 19, 2026
- 52 week high
- MX$134.50 on Nov 12, 2025
- 52 week low
- MX$39.00 on Oct 19, 2026
- Deepest drawdown
- -76.5% from Oct 13, 2025 to Oct 19, 2026, not yet recovered
- Best single session
- +23.0% on Oct 13, 2025
- Worst single session
- -20.8% on Aug 12, 2025
- Volatility, 1 year annualised
- 78.6%
- Sessions closing higher, 1 year
- 37%
BBAI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Aug 6, 2025; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$98.10 | MX$116.90 | MX$39.00 | MX$39.00 | -59.2% | 610.8K | 214 |
| 2025 | MX$126.00 | MX$176.00 | MX$93.50 | MX$95.55 | n/a | 613.7K | 102 |
BBAI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MX$39.00 | -17.0% |
| October 2026 | MX$47.00 | -2.2% |
| September 2026 | MX$48.06 | -8.1% |
| August 2026 | MX$52.30 | +7.8% |
| July 2026 | MX$48.50 | -25.0% |
| June 2026 | MX$64.69 | -26.5% |
| May 2026 | MX$88.00 | +26.6% |
| April 2026 | MX$69.50 | +10.3% |
| March 2026 | MX$63.00 | -5.2% |
| February 2026 | MX$66.47 | -25.3% |
| January 2026 | MX$89.00 | -6.9% |
| December 2025 | MX$95.55 | -18.3% |
About the BBAI data
Daily bars. 316 sessions from Aug 6, 2025 to Nov 12, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 6, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bmv%3ABBAI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
BBAI share price history
