About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
BBAI
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- BigBear.ai files mixed securities shelf
- BigBear.ai tanks on earnings, but analysts remain high on long-term opportunity
- BigBear.ai targets $125M–$140M 2025 revenue amid historic government AI funding and record cash position
- BigBear.ai plunges on Q2 financial results, lower annual outlook
- BigBear.ai GAAP EPS of -$0.71 misses by $0.65, revenue of $32.5M misses by $8.08M
- BigBear.ai Q2 Earnings Preview
- SA Roundtable: What's the best AI stock play right now?
- SoundHound, BigBear.ai surge as agentic AI names rally
- BigBear.ai deploys enhanced passenger processing biometric technology at major ports of entry
- BigBear.ai forms strategic AI partnership in UAE with Easy Lease and Vigilix
- BigBear.ai appoints Sean Ricker as interim CFO
- BigBear.ai may sell up $150M in stock offering
- BigBear.ai GAAP EPS of -$0.25 misses by $0.19, revenue of $34.8M misses by $1.46M
- BigBear.ai Q1 Earnings Preview
- Biggest stock movers Friday: GOOG, INTC, CHTR, TMUS, and more
- BigBear.ai to deploy its AI-powered platform for Austal USA
- SA analyst upgrades: TSLA, T, CRM, TSM, MRVL, SAP, CRDO, MPW
- SA analyst downgrades: AAPL, O, TDOC, SPOT, OKTA, BBAI, ACI
- BigBear.ai files to sell 3.7M shares of common stock for holders
- BigBear.ai tumbles as Q4 results weigh on shares; Cantor Fitzgerald lowers price target
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| Sep 14, 2023 | 1.61 | 1.64 |
1.68
|
1.58
|
1.6M | 0.63% | ||||
| Sep 13, 2023 | 1.6 | 1.69 |
1.72
|
1.6
|
2.6M | -6.43% | ||||
| Sep 12, 2023 | 1.71 | 1.68 |
1.8
|
1.67
|
2.4M | -1.16% | ||||
| Sep 11, 2023 | 1.73 | 1.74 |
1.8
|
1.66
|
2.6M | 2.37% | ||||
| Sep 8, 2023 | 1.69 | 1.63 |
1.74
|
1.6
|
2.7M | 6.29% | ||||
| Sep 7, 2023 | 1.59 | 1.63 |
1.64
|
1.56
|
2.2M | -5.92% | ||||
| Sep 6, 2023 | 1.69 | 1.68 |
1.74
|
1.62
|
1.9M | -1.17% | ||||
| Sep 5, 2023 | 1.71 | 1.79 |
1.81
|
1.67
|
4.2M | -0.58% | ||||
| Sep 1, 2023 | 1.72 | 1.7 |
1.77
|
1.67
|
3.8M | 4.88% | ||||
| Aug 31, 2023 | 1.64 | 1.76 |
1.79
|
1.61
|
3.5M | -5.75% | ||||
| Aug 30, 2023 | 1.74 | 1.67 |
1.78
|
1.56
|
7.0M | 8.07% | ||||
| Aug 29, 2023 | 1.61 | 1.45 |
1.67
|
1.43
|
9.2M | 17.52% | ||||
| Aug 28, 2023 | 1.37 | 1.33 |
1.39
|
1.32
|
1.2M | 4.58% | ||||
| Aug 25, 2023 | 1.31 | 1.31 |
1.37
|
1.27
|
1.9M | 0.77% | ||||
| Aug 24, 2023 | 1.3 | 1.43 |
1.43
|
1.28
|
2.3M | -6.47% | ||||
| Aug 23, 2023 | 1.39 | 1.32 |
1.44
|
1.3
|
1.9M | 3.73% | ||||
| Aug 22, 2023 | 1.34 | 1.42 |
1.44
|
1.32
|
1.9M | -2.9% | ||||
| Aug 21, 2023 | 1.38 | 1.44 |
1.46
|
1.35
|
2.8M | -2.82% | ||||
| Aug 18, 2023 | 1.42 | 1.39 |
1.43
|
1.34
|
2.7M | 0% | ||||
| Aug 17, 2023 | 1.42 | 1.54 |
1.55
|
1.42
|
3.0M | -7.19% | ||||
| Aug 16, 2023 | 1.53 | 1.61 |
1.61
|
1.52
|
2.4M | -4.97% | ||||
| Aug 15, 2023 | 1.61 | 1.74 |
1.76
|
1.6
|
1.8M | -8.52% | ||||
| Aug 14, 2023 | 1.76 | 1.7 |
1.76
|
1.65
|
1.7M | 3.53% | ||||
| Aug 11, 2023 | 1.7 | 1.54 |
1.71
|
1.53
|
3.3M | 8.28% | ||||
| Aug 10, 2023 | 1.57 | 1.67 |
1.7
|
1.55
|
2.1M | -1.26% | ||||
| Aug 9, 2023 | 1.59 | 1.78 |
1.78
|
1.51
|
4.0M | -10.17% | ||||
| Aug 8, 2023 | 1.77 | 1.82 |
1.82
|
1.71
|
2.8M | -3.28% | ||||
| Aug 7, 2023 | 1.83 | 2.05 |
2.05
|
1.81
|
4.1M | -8.96% | ||||
| Aug 4, 2023 | 2.01 | 2.04 |
2.05
|
1.97
|
2.2M | 0% | ||||
| Aug 3, 2023 | 2.01 | 1.97 |
2.06
|
1.96
|
2.0M | 1.52% | ||||
| Aug 2, 2023 | 1.98 | 2.05 |
2.05
|
1.94
|
2.4M | -6.6% | ||||
| Aug 1, 2023 | 2.12 | 1.97 |
2.21
|
1.95
|
7.0M | 5.47% | ||||
| Jul 31, 2023 | 2.01 | 1.88 |
2.02
|
1.88
|
3.7M | 7.49% | ||||
| Jul 28, 2023 | 1.87 | 1.8 |
1.88
|
1.75
|
2.7M | 6.86% | ||||
| Jul 27, 2023 | 1.75 | 1.95 |
1.95
|
1.74
|
3.9M | -9.33% | ||||
| Jul 26, 2023 | 1.93 | 1.88 |
1.97
|
1.86
|
2.7M | 3.21% | ||||
| Jul 25, 2023 | 1.87 | 1.88 |
1.93
|
1.86
|
2.4M | -2.09% | ||||
| Jul 24, 2023 | 1.91 | 1.95 |
1.96
|
1.86
|
2.9M | -2.55% | ||||
| Jul 21, 2023 | 1.96 | 1.94 |
2
|
1.89
|
3.1M | 3.70% | ||||
| Jul 20, 2023 | 1.89 | 2.06 |
2.09
|
1.86
|
7.5M | -8.7% | ||||
| Jul 19, 2023 | 2.07 | 2.05 |
2.23
|
2.05
|
5.8M | 1.47% | ||||
| Jul 18, 2023 | 2.04 | 2.04 |
2.08
|
2.02
|
3.1M | 0.49% | ||||
| Jul 17, 2023 | 2.03 | 2.03 |
2.08
|
2.01
|
2.8M | 0% | ||||
| Jul 14, 2023 | 2.03 | 2.11 |
2.11
|
1.98
|
4.3M | -3.79% | ||||
| Jul 13, 2023 | 2.11 | 2.14 |
2.18
|
2.08
|
4.5M | 0.48% | ||||
| Jul 12, 2023 | 2.1 | 2.17 |
2.17
|
2.07
|
4.3M | 1.45% | ||||
| Jul 11, 2023 | 2.07 | 2.1 |
2.13
|
2
|
5.0M | -0.96% | ||||
| Jul 10, 2023 | 2.09 | 2.13 |
2.14
|
2.04
|
3.8M | -0.95% | ||||
| Jul 7, 2023 | 2.11 | 2.11 |
2.24
|
2.09
|
4.5M | 1.44% | ||||
| Jul 6, 2023 | 2.08 | 2.22 |
2.24
|
2.08
|
5.8M | -8.77% | ||||
| Jul 5, 2023 | 2.28 | 2.36 |
2.4
|
2.26
|
2.9M | -4.6% | ||||
| Jul 3, 2023 | 2.39 | 2.39 |
2.42
|
2.28
|
3.6M | 1.70% | ||||
| Jun 30, 2023 | 2.35 | 2.51 |
2.55
|
2.33
|
4.2M | -4.08% | ||||
| Jun 29, 2023 | 2.45 | 2.32 |
2.59
|
2.27
|
9.8M | 6.52% | ||||
| Jun 28, 2023 | 2.3 | 2.37 |
2.4
|
2.24
|
4.1M | -3.36% | ||||
| Jun 27, 2023 | 2.38 | 2.28 |
2.4
|
2.23
|
3.9M | 4.39% | ||||
| Jun 26, 2023 | 2.28 | 2.3 |
2.42
|
2.23
|
4.9M | -2.56% | ||||
| Jun 23, 2023 | 2.34 | 2.37 |
2.37
|
2.13
|
10.4M | -2.09% | ||||
| Jun 22, 2023 | 2.39 | 2.37 |
2.59
|
2.34
|
6.5M | -0.42% | ||||
| Jun 21, 2023 | 2.4 | 2.59 |
2.6
|
2.33
|
5.8M | 0% | ||||