The highest closing price for BigBearai (BBAI) last month was $9.78, on February 13. It was up 34.9% for the month. The latest price is $3.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $4.99 | $5.34 | $4.80 | $5.16 | 44,205,500 |
February 27 2025 | $5.91 | $6.03 | $5.06 | $5.12 | 39,244,300 |
February 26 2025 | $5.91 | $6.26 | $5.53 | $5.69 | 39,310,100 |
February 25 2025 | $5.78 | $6.17 | $5.25 | $5.60 | 43,421,700 |
February 24 2025 | $6.72 | $6.74 | $5.88 | $5.94 | 43,317,600 |
February 21 2025 | $7.75 | $7.88 | $6.70 | $6.79 | 41,455,500 |
February 20 2025 | $7.31 | $7.65 | $6.73 | $7.51 | 55,554,500 |
February 19 2025 | $8.30 | $8.48 | $7.68 | $7.87 | 65,282,100 |
February 18 2025 | $9.00 | $9.45 | $8.27 | $8.42 | 59,371,700 |
February 14 2025 | $9.39 | $9.58 | $8.56 | $9.02 | 84,258,000 |
February 13 2025 | $10.28 | $10.36 | $9.06 | $9.78 | 126,712,700 |
February 12 2025 | $7.70 | $9.93 | $7.55 | $9.74 | 153,707,500 |
February 11 2025 | $8.47 | $9.41 | $7.87 | $8.00 | 119,094,100 |
February 10 2025 | $9.43 | $9.70 | $8.20 | $8.72 | 187,527,700 |
February 07 2025 | $6.77 | $9.31 | $6.52 | $8.59 | 231,271,400 |
February 06 2025 | $7.48 | $7.82 | $6.67 | $6.77 | 165,866,100 |
February 05 2025 | $5.50 | $7.54 | $5.36 | $7.11 | 269,635,400 |
February 04 2025 | $4.50 | $5.07 | $4.46 | $4.91 | 68,485,800 |
February 03 2025 | $3.83 | $4.40 | $3.78 | $4.23 | 26,528,300 |
Daily pricing data for BigBearai dates back to 4/5/2021, and may be incomplete.
