XNYS
Datos históricos de BigBear.ai Holdings, Inc.
BigBear.ai Holdings, Inc. · BBAI
$2.40
▲ +0.01 (+0.42%)
Última operación · 10/10/2026, 18:29:02 UTC
- Variación en el periodo
- −66.9%
- Máximo
- US$9.39
- 14 de octubre de 2025
- Mínimo
- US$2.34
- 8 de octubre de 2026
- Volumen medio diario
- 56.02 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.44 | 2.47 | 2.37 | 2.39 | −1.24% | 12.37 M |
| 8 oct 2026 | 2.48 | 2.49 | 2.34 | 2.42 | −3.59% | 24.98 M |
| 7 oct 2026 | 2.55 | 2.55 | 2.48 | 2.51 | −2.71% | 19.38 M |
| 6 oct 2026 | 2.65 | 2.67 | 2.56 | 2.58 | −1.15% | 14.81 M |
| 5 oct 2026 | 2.65 | 2.66 | 2.57 | 2.61 | −1.51% | 15.66 M |
| 2 oct 2026 | 2.82 | 2.83 | 2.58 | 2.65 | −3.28% | 25.27 M |
| 1 oct 2026 | 2.67 | 2.86 | 2.63 | 2.74 | +3.40% | 22.38 M |
| 30 sep 2026 | 2.69 | 2.78 | 2.65 | 2.65 | 0.00% | 11.74 M |
| 29 sep 2026 | 2.70 | 2.71 | 2.64 | 2.65 | −0.38% | 9.73 M |
| 28 sep 2026 | 2.75 | 2.77 | 2.66 | 2.66 | −5.00% | 12.74 M |
| 25 sep 2026 | 2.84 | 2.85 | 2.76 | 2.80 | 0.00% | 10.72 M |
| 24 sep 2026 | 2.80 | 2.83 | 2.70 | 2.80 | −1.41% | 17.51 M |
| 23 sep 2026 | 2.88 | 2.90 | 2.84 | 2.84 | −1.73% | 11.84 M |
| 22 sep 2026 | 2.95 | 2.95 | 2.86 | 2.89 | −0.34% | 11.48 M |
| 21 sep 2026 | 2.87 | 2.92 | 2.83 | 2.90 | +3.57% | 13.79 M |
| 18 sep 2026 | 2.89 | 2.92 | 2.76 | 2.80 | −1.41% | 20.37 M |
| 17 sep 2026 | 2.80 | 2.87 | 2.77 | 2.84 | +4.03% | 14.41 M |
| 16 sep 2026 | 2.82 | 2.85 | 2.70 | 2.73 | −3.19% | 16.23 M |
| 15 sep 2026 | 2.83 | 2.88 | 2.73 | 2.82 | −2.08% | 21.66 M |
| 14 sep 2026 | 2.80 | 2.94 | 2.79 | 2.88 | +0.35% | 14.22 M |
| 11 sep 2026 | 2.84 | 2.92 | 2.81 | 2.87 | +1.77% | 16.13 M |
| 10 sep 2026 | 2.78 | 2.87 | 2.75 | 2.82 | −0.35% | 16.85 M |
| 9 sep 2026 | 2.93 | 2.94 | 2.82 | 2.83 | −3.08% | 12.16 M |
| 8 sep 2026 | 2.93 | 2.98 | 2.88 | 2.92 | 0.00% | 15.09 M |
| 4 sep 2026 | 2.96 | 3.00 | 2.92 | 2.92 | −2.01% | 10.27 M |
| 3 sep 2026 | 3.01 | 3.06 | 2.94 | 2.98 | +1.02% | 12.8 M |
| 2 sep 2026 | 2.93 | 3.02 | 2.93 | 2.95 | 0.00% | 14.11 M |
| 1 sep 2026 | 3.04 | 3.04 | 2.93 | 2.95 | −5.75% | 17.1 M |
| 31 ago 2026 | 3.02 | 3.14 | 3.02 | 3.13 | +2.62% | 19.62 M |
| 28 ago 2026 | 3.15 | 3.22 | 3.04 | 3.05 | −4.39% | 16.46 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.