Stock listing
NYSE:BBAI BigBear.ai, Inc. Stock
Home listing (NYSE) of BigBear.ai, Inc.
Follow BigBear.ai, Inc. into a list and get an email when it puts out news.
Share price · NYSE:BBAI
$2.17 USD +0.05 (+2.4%)
Close on Oct 20, 2026
- Day range
- $2.07 – $2.23 USDOct 20, 2026
- Volume
- 12.11M sharesOct 20, 2026
- Market cap
- $1.04B USDAt the close on Oct 20, 2026 · price × 479.5M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:BBAI · Home | $2.17 USD | +0.05 (+2.4%) | 12,113,189 | $2.10 | $2.225 | $2.07 | $2.12 | Close on Oct 20, 2026 |
| Frankfurt:28K1 | €1.902 EUR | +0.059 (+3.2%) | — | €1.847 | €1.902 | €1.847 | €1.843 | Close on Oct 20, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · NYSE:BBAI · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $2.17 | +0.05 | +2.4% | $2.10 | $2.225 | $2.07 | 12,113,189 | |
| $2.12 | -0.04 | -1.9% | $2.20 | $2.21 | $2.09 | 11,892,595 | |
| $2.16 | -0.17 | -7.3% | $2.31 | $2.32 | $2.14 | 15,390,861 | |
| $2.33 | +0.15 | +6.9% | $2.14 | $2.33 | $2.12 | 14,680,322 | |
| $2.18 | -0.21 | -8.8% | $2.33 | $2.34 | $2.15 | 20,638,485 | |
| $2.39 | +0.09 | +3.9% | $2.31 | $2.57 | $2.30 | 36,255,507 | |
| $2.30 | -0.09 | -3.8% | $2.37 | $2.38 | $2.28 | 14,626,583 | |
| $2.39 | -0.03 | -1.2% | $2.44 | $2.47 | $2.37 | 12,370,918 | |
| $2.42 | -0.09 | -3.6% | $2.48 | $2.49 | $2.34 | 24,976,712 | |
| $2.51 | -0.07 | -2.7% | $2.55 | $2.55 | $2.48 | 19,384,733 | |
| $2.58 | -0.03 | -1.1% | $2.65 | $2.67 | $2.56 | 14,810,000 | |
| $2.61 | -0.04 | -1.5% | $2.645 | $2.66 | $2.57 | 15,658,200 | |
| $2.65 | -0.09 | -3.3% | $2.82 | $2.83 | $2.58 | 25,273,900 | |
| $2.74 | +0.09 | +3.4% | $2.67 | $2.858 | $2.63 | 22,382,400 | |
| $2.65 | 0.00 | 0.0% | $2.69 | $2.775 | $2.65 | 11,737,600 | |
| $2.65 | -0.01 | -0.4% | $2.70 | $2.71 | $2.64 | 9,732,900 | |
| $2.66 | -0.14 | -5.0% | $2.75 | $2.77 | $2.66 | 12,744,900 | |
| $2.80 | 0.00 | 0.0% | $2.84 | $2.85 | $2.76 | 10,723,200 | |
| $2.80 | -0.04 | -1.4% | $2.80 | $2.83 | $2.70 | 17,508,500 | |
| $2.84 | -0.05 | -1.7% | $2.88 | $2.90 | $2.84 | 11,838,100 | |
| $2.89 | -0.01 | -0.3% | $2.95 | $2.95 | $2.86 | 11,482,500 | |
| $2.90 | +0.10 | +3.6% | $2.87 | $2.92 | $2.83 | 13,791,400 | |
| $2.80 | -0.04 | -1.4% | $2.89 | $2.919 | $2.76 | 20,366,900 | |
| $2.84 | +0.11 | +4.0% | $2.80 | $2.865 | $2.77 | 14,406,400 | |
| $2.73 | -0.09 | -3.2% | $2.82 | $2.85 | $2.70 | 16,230,100 | |
| $2.82 | -0.06 | -2.1% | $2.83 | $2.88 | $2.73 | 21,662,800 | |
| $2.88 | +0.01 | +0.3% | $2.80 | $2.94 | $2.79 | 14,215,900 | |
| $2.87 | +0.05 | +1.8% | $2.84 | $2.92 | $2.81 | 16,127,000 | |
| $2.82 | -0.01 | -0.4% | $2.78 | $2.87 | $2.75 | 16,849,300 | |
| $2.83 | -0.09 | -3.1% | $2.93 | $2.94 | $2.82 | 12,161,400 | |
| $2.92 | 0.00 | 0.0% | $2.93 | $2.98 | $2.88 | 15,093,600 | |
| $2.92 | -0.06 | -2.0% | $2.96 | $3.00 | $2.915 | 10,269,900 | |
| $2.98 | +0.03 | +1.0% | $3.01 | $3.06 | $2.94 | 12,799,200 | |
| $2.95 | 0.00 | 0.0% | $2.93 | $3.02 | $2.925 | 14,109,700 | |
| $2.95 | -0.18 | -5.8% | $3.04 | $3.04 | $2.93 | 17,096,400 | |
| $3.13 | +0.08 | +2.6% | $3.02 | $3.14 | $3.02 | 19,618,600 | |
| $3.05 | -0.14 | -4.4% | $3.15 | $3.22 | $3.04 | 16,461,700 | |
| $3.19 | +0.14 | +4.6% | $3.115 | $3.28 | $3.07 | 25,768,900 | |
| $3.05 | -0.04 | -1.3% | $3.06 | $3.15 | $3.03 | 12,255,600 | |
| $3.09 | +0.02 | +0.7% | $3.13 | $3.15 | $3.06 | 11,613,840 | |
| $3.07 | -0.15 | -4.7% | $3.15 | $3.16 | $3.07 | 17,487,449 | |
| $3.22 | +0.15 | +4.9% | $3.15 | $3.245 | $3.13 | 20,009,400 | |
| $3.07 | -0.10 | -3.2% | $3.16 | $3.18 | $3.03 | 18,058,100 | |
| $3.17 | +0.05 | +1.6% | $3.14 | $3.20 | $3.05 | 19,936,300 | |
| $3.12 | -0.09 | -2.8% | $3.11 | $3.23 | $3.08 | 19,693,700 | |
| $3.21 | -0.06 | -1.8% | $3.24 | $3.257 | $3.16 | 17,781,000 | |
| $3.27 | -0.07 | -2.1% | $3.38 | $3.41 | $3.24 | 14,444,800 | |
| $3.34 | +0.08 | +2.5% | $3.25 | $3.36 | $3.21 | 18,615,700 | |
| $3.26 | -0.07 | -2.1% | $3.36 | $3.378 | $3.23 | 15,801,900 | |
| $3.33 | +0.10 | +3.1% | $3.262 | $3.35 | $3.195 | 18,150,600 | |
| $3.23 | -0.04 | -1.2% | $3.24 | $3.27 | $3.16 | 17,069,200 | |
| $3.27 | +0.26 | +8.6% | $3.09 | $3.28 | $3.05 | 33,321,700 | |
| $3.01 | -0.02 | -0.7% | $2.97 | $3.06 | $2.951 | 24,645,300 | |
| $3.03 | -0.12 | -3.8% | $3.14 | $3.15 | $2.98 | 18,617,300 | |
| $3.15 | +0.29 | +10.1% | $2.92 | $3.195 | $2.895 | 42,564,600 | |
| $2.86 | +0.07 | +2.5% | $2.74 | $2.905 | $2.68 | 25,542,300 | |
| $2.79 | -0.04 | -1.4% | $2.80 | $3.00 | $2.67 | 39,510,600 | |
| $2.83 | +0.24 | +9.3% | $2.61 | $2.85 | $2.61 | 30,888,200 | |
| $2.59 | -0.17 | -6.2% | $2.75 | $2.775 | $2.59 | 24,998,600 | |
| $2.76 | -0.07 | -2.5% | $2.78 | $2.87 | $2.67 | 24,424,800 | |
| $2.83 | +0.07 | +2.5% | $2.86 | $2.91 | $2.78 | 26,896,600 | |
| $2.76 | -0.09 | -3.2% | $2.85 | $2.87 | $2.73 | 20,085,300 | |
| $2.85 | -0.03 | -1.0% | $2.84 | $2.98 | $2.82 | 20,767,200 | |
| $2.88 | -0.06 | -2.0% | $2.93 | $2.99 | $2.84 | 21,851,400 | |
| $2.94 | +0.12 | +4.3% | $2.86 | $2.99 | $2.855 | 16,894,730 | |
| $2.82 | -0.02 | -0.7% | $2.85 | $2.89 | $2.77 | 22,145,471 |
- Ticker
- NYSE:BBAI
- Asset type
- Stock
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Oct 13, 2026
BigBear.ai Secures More Than $225 million in Contract Awards Across Homeland Security, Defense, Intelligence and Federal Civilian Agencies
Latest earnings call · Jul 30, 2026
Bigbear.ai (NYSE:BBAI) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Jul 30, 2026
Q2 2026 Earnings Presentation
Earnings · 16 slides
Calls
Upcoming
Bigbear.ai (NYSE:BBAI) Q3 2026 Earnings Call
Tue, Oct 27, 2026 · 4:30 PM ET
Register
Replays
Bigbear.ai (NYSE:BBAI) Q2 2026 Earnings Call
Thu, Jul 30, 2026 · 4:30 PM ET
Watch TranscriptBigbear.ai (NYSE:BBAI) Q1 2026 Earnings Call
Tue, May 05, 2026 · 4:30 PM ET
Watch TranscriptBigbear.ai (NYSE:BBAI) Q4 2025 Earnings Call
Mon, Mar 02, 2026 · 4:30 PM ET
Watch Transcript
Latest news
BigBear.ai Secures More Than $225 million in Contract Awards Across Homeland Security, Defense, Intelligence and Federal Civilian Agencies
Oct 13, 2026
Closed $2.39 (+3.9%) on Oct 13, 2026
BigBear.ai to Report Third Quarter 2026 Results on October 27, 2026
Oct 9, 2026
Closed $2.30 (-3.8%) on Oct 12, 2026
BigBear.ai Appoints Retired U.S. Army Lt. Gen. Sean A. Gainey to Board of Directors
Aug 17, 2026
Closed $3.21 (-1.8%) on Aug 17, 2026
BigBear.ai Announces Second Quarter 2026 Results; Delivers 13% Growth, 20+ New Contract Wins, and Expanded Margins; Affirms Full Year Revenue Guidance
Jul 30, 2026
Closed $2.79 (-1.4%) on Jul 31, 2026
BigBear.ai to Report Second Quarter 2026 Results on July 30, 2026
Jul 22, 2026
Closed $2.85 (-1.0%) on Jul 23, 2026
BigBear.ai Launches Expanded Generative AI Platform and Capabilities for Department of War Missions
Jul 15, 2026
Closed $3.14 (+1.3%) on Jul 15, 2026
BigBear.ai’s Pangiam Threat Detection Receives Dutch National Approval for Airport Security Screening
Jul 9, 2026
Closed $3.32 (+0.3%) on Jul 9, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 16 slides · Jul 30, 2026
Q1 2026 Earnings Presentation
Earnings · 16 slides · May 5, 2026
Q4 2025 Earnings Presentation
Earnings · 13 slides · Mar 2, 2026
Q3 2025 Earnings Presentation
Earnings · 17 slides · Nov 10, 2025
BigBear.ai, Inc. on 6ix
- News releases
- 28 in the last 12 months · 55 in all · newest Oct 13, 2026 · oldest 2025
- Calls
- 13 calls with a replay · 13 with a transcript · latest Jul 30, 2026
- Decks
- 9 decks · latest Jul 30, 2026
Where BigBear.ai, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:BBAI · Home listing · This page | NYSE | United States | USD |
| gettex:28K1 | gettex | Germany | EUR |
| Tradegate:28K1 | Tradegate | Germany | EUR |
| LS Exchange:A3C8TH | LS Exchange | Germany | EUR |
| BMV:BBAI | BMV | Mexico | MXN |
| BOATS:BBAI | BOATS | United States | USD |
| Lang & Schwarz:A3C8TH | Lang & Schwarz | Germany | EUR |
| BIVA:BBAI | BIVA | Mexico | MXN |
| BX Swiss:BBAI | BX Swiss | Switzerland | CHF |
| Frankfurt:28K1 | Frankfurt | Germany | EUR |
| Hamburg:28K1 | Hamburg | Germany | EUR |
| Munich:28K1 | Munich | Germany | EUR |
| Stuttgart:28K1 | Stuttgart | Germany | EUR |
| Dusseldorf:28K1 | Dusseldorf | Germany | EUR |
| Hanover:28K1 | Hanover | Germany | EUR |
| Xetra:28K1 | Xetra | Germany | EUR |
Log in to ask 6ix AI your own questions about BigBear.ai, Inc.