Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bigbear.ai Hold (BBAI.US) Share Price

Price $4.12 on 21-05-2026 at 17:19:47
Change $0.04 0.98%
Buy $4.13
Sell $4.12
Last Trade: Buy 100.00 at $4.12
Day's Volume: 1,179,930
Last Close: $4.08
Open: $4.06
ISIN: US08975B1098
Day's Range $3.98 - $4.13
52wk Range: $3.015 - $9.39
Market Capitalisation: $1.88b
VWAP: $4.052776
Shares in Issue: 490.91m

Bigbear.ai Hold (BBAI.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 100 $4.12 Automatic Execution
13:15:57 - 21-May-26
Buy* 23 $4.12 Automatic Execution
13:15:57 - 21-May-26
Buy* 7 $4.12 Automatic Execution
13:15:57 - 21-May-26
Buy* 7 $4.12 Automatic Execution
13:15:57 - 21-May-26
Buy* 400 $4.12 Automatic Execution
13:15:57 - 21-May-26
Buy* 200 $4.12 Automatic Execution
13:15:57 - 21-May-26
Buy* 300 $4.12 Automatic Execution
13:15:57 - 21-May-26
Buy* 100 $4.12 Automatic Execution
13:15:50 - 21-May-26
Sell* 41 $4.11 Automatic Execution
13:15:44 - 21-May-26
Unknown* 5 $4.115 Automatic Execution
13:15:32 - 21-May-26
See more Bigbear.ai Hold trades

Bigbear.ai Hold (BBAI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 3.89 4.14 3.86 4.08 3,147,768
19th May 2026 (Tue) 3.88 3.90 3.76 3.84 736,082
18th May 2026 (Mon) 4.03 4.03 3.81 3.92 2,185,541
15th May 2026 (Fri) 4.22 4.23 4.08 4.08 1,838,456
14th May 2026 (Thu) 4.17 4.38 4.12 4.38 1,543,984
13th May 2026 (Wed) 4.18 4.335 4.07 4.21 1,985,025
12th May 2026 (Tue) 4.24 4.305 4.065 4.19 1,245,883
11th May 2026 (Mon) 4.15 4.41 4.075 4.32 2,480,996
8th May 2026 (Fri) 4.15 4.19 3.975 4.18 1,757,186
7th May 2026 (Thu) 4.36 4.38 4.11 4.17 1,852,803
6th May 2026 (Wed) 4.09 4.455 3.99 4.37 4,108,129
5th May 2026 (Tue) 4.16 4.18 3.98 4.14 1,755,800
4th May 2026 (Mon) 4.15 4.35 4.14 4.17 2,300,915
1st May 2026 (Fri) 4.00 4.17 3.87 4.14 2,003,122
30th Apr 2026 (Thu) 3.75 4.03 3.735 3.98 2,233,954
29th Apr 2026 (Wed) 4.20 4.22 3.78 3.82 3,423,547
28th Apr 2026 (Tue) 3.68 4.15 3.65 4.12 3,889,690
27th Apr 2026 (Mon) 3.68 3.805 3.64 3.73 722,136
24th Apr 2026 (Fri) 3.80 3.80 3.61 3.70 852,343
23rd Apr 2026 (Thu) 3.89 3.91 3.65 3.73 1,522,929
22nd Apr 2026 (Wed) 3.89 4.045 3.80 3.99 2,004,787
21st Apr 2026 (Tue) 3.89 4.065 3.775 3.79 1,440,470
See more Bigbear.ai Hold price history
FTSE 100 Latest
Value10,443.47
Change11.13

Login to your account

Forgot Password?

Not Registered