NYSE · BBAI · stock
BigBear.ai Holdings, Inc. (BBAI) stock price history
Every NYSE trading session of BigBear.ai Holdings, Inc. from Apr 5, 2021 to Sep 28, 2026: 1,378 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 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, 2021 to 2026
- $12.69
- All time high, 2022
- $9.39
- 52 week high, $2.59 low
- 1,378
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
BBAI key facts
- BigBear.ai Holdings, Inc. (BBAI) closed at $2.66 on Sep 28, 2026 on NYSE.
- BBAI's all time high close is $12.69, set on Apr 13, 2022; its all time low close is $0.6330 on Dec 29, 2022.
- BBAI's 52 week range is $2.59 to $9.39.
- BBAI returned -60.5% over the year to Sep 28, 2026 and -73.0% over five years.
- Since Apr 5, 2021 BBAI returned -73%, -21.2% a year compounded.
- BBAI's deepest drawdown was -95.0% from Apr 13, 2022 to Dec 29, 2022.
- DataCedar holds 1,378 daily sessions of BBAI history from Apr 5, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BBAI price chart, 2021 to 2026
BBAI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.8% |
| 3 months | -23.6% |
| 6 months | -15.3% |
| Year to date | -51.6% |
| 1 year | -60.5% |
| 3 years | +86.0% |
| 5 years | -73.0% |
| 10 years | n/a |
| Since Apr 5, 2021 | -72.9% |
| Compound annual growth, 5.5 years | -21.2% |
BBAI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $12.69 on Apr 13, 2022
- All time low close
- $0.6330 on Dec 29, 2022
- 52 week high
- $9.39 on Oct 14, 2025
- 52 week low
- $2.59 on Jul 29, 2026
- Deepest drawdown
- -95.0% from Apr 13, 2022 to Dec 29, 2022, not yet recovered
- Best single session
- +260.5% on Jan 12, 2023
- Worst single session
- -39.6% on May 24, 2022
- Volatility, 1 year annualised
- 80.1%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2023, +218%
- Worst calendar year
- 2022, -88%
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. 2021 starts on Apr 5, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $5.60 | $6.62 | $2.59 | $2.66 | -50.7% | 7.1B | 185 |
| 2025 | $4.59 | $10.36 | $2.36 | $5.40 | +21.3% | 23.9B | 250 |
| 2024 | $2.07 | $5.20 | $1.16 | $4.45 | +107.9% | 2.9B | 252 |
| 2023 | $0.7160 | $6.77 | $0.6740 | $2.14 | +217.5% | 1.5B | 250 |
| 2022 | $5.66 | $16.12 | $0.5800 | $0.6740 | -88.1% | 166.3M | 251 |
| 2021 | $10.00 | $10.21 | $5.52 | $5.66 | n/a | 52.9M | 190 |
BBAI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $2.66 | -15.0% |
| August 2026 | $3.13 | +12.2% |
| July 2026 | $2.79 | -24.0% |
| June 2026 | $3.67 | -27.2% |
| May 2026 | $5.04 | +26.6% |
| April 2026 | $3.98 | +13.1% |
| March 2026 | $3.52 | -11.1% |
| February 2026 | $3.96 | -21.4% |
| January 2026 | $5.04 | -6.7% |
| December 2025 | $5.40 | -14.8% |
| November 2025 | $6.34 | -8.4% |
| October 2025 | $6.92 | +6.1% |
About the BBAI data
Daily bars. 1,378 sessions from Apr 5, 2021 to Sep 28, 2026, one row per NYSE 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 Jul 13, 2026 forward, most recent session Sep 28, 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 NYSE trading days; minute timestamps are UTC. Prices are in USD. 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 Apr 5, 2021, 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/BBAI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- BAP Credicorp Ltd.
- BARK Bark, Inc.
- BAX Baxter International INC
- BB BLACKBERRY Ltd
- BBAI.W BigBear.ai, Inc. Redeemable Warrants, each exercisable for one share of Common Stock at an exercise price of $11.50 per share
- BBAR Banco BBVA Argentina S.A.
- BBBY.W Bed Bath & Beyond, Inc. Warrants to Purchase Common Stock
- BBD Bank Bradesco
Common questions
BBAI share price history
