BigBear.ai, Inc BBAI

Open calendar →

BigBear.ai, Inc. Common Stock · Company · NYSE

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 7.37 → 2.88 · -60.9%
8.9105.8652.820 1,2 3 4 5 6 7,8 9,10 11,12 13 14 15 16 17 18 19 20 21 22,23 24,25 26 27 28 29 30 31,32 33 Jul 25Oct 25Jan 26Apr 26Jul 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 22 Jul 2025 — 23 Jul 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
2.9300 2.9900 2.8400 2.8800 20,562,940
2.8600 2.9900 2.8550 2.9400 16,894,700
2.8500 2.8900 2.7700 2.8200 22,145,500
Weekend
Weekend
2.8300 2.9200 2.7900 2.8400 27,446,300
3.1100 3.1300 2.9100 2.9200 35,900,300
3.1600 3.2800 3.1000 3.1400 23,804,400
3.0700 3.1700 3.0400 3.1000 21,344,000
3.2700 3.2900 3.0500 3.0900 33,159,500
Weekend
Weekend
3.3900 3.4300 3.2400 3.2700 23,128,800
3.2900 3.3700 3.2400 3.3200 20,522,400
3.3650 3.4500 3.2700 3.3100 23,362,400
3.5600 3.6100 3.3800 3.4300 34,248,000
3.5000 3.7000 3.4800 3.5800 26,230,800
Weekend
Weekend
No trading
3.6500 3.7300 3.5200 3.5300 24,081,100
3.6400 3.7800 3.6100 3.6400 23,041,200
3.5800 3.7200 3.5500 3.6700 30,303,000
3.5500 3.6500 3.4450 3.6000 29,891,900
Weekend
Weekend
3.3500 3.5550 3.3300 3.4800 41,782,700
3.5400 3.5650 3.3600 3.4100 31,979,900
3.7500 3.7600 3.5100 3.5200 44,018,600
3.7650 3.8800 3.7600 3.7700 26,240,300
3.8500 4.0000 3.7700 3.8300 31,029,900
Weekend
Weekend
No trading
3.9200 3.9400 3.7600 3.9200 34,385,000
3.9000 4.0300 3.8800 3.8800 23,019,800
3.9900 4.1100 3.8600 3.9600 29,113,200
4.2000 4.2200 4.0400 4.0500 30,223,100
Weekend
Weekend
33 · 8-K After-hours · 16:58 ET 8-K ↗
4.1400 4.2200 4.0000 4.0200 26,213,100
3.9700 4.1500 3.9100 4.1400 30,343,500
3.9400 4.1900 3.9150 4.0200 36,635,300
4.2800 4.3800 3.8300 3.9900 43,916,400
4.3200 4.4900 4.2000 4.3100 34,381,200
Weekend
Weekend
4.6200 4.6700 4.1100 4.2000 38,122,000
4.8200 4.9800 4.7200 4.7700 42,430,600
4.9800 5.0000 4.6900 4.8300 52,451,300
5.1700 5.2100 5.0100 5.1100 49,924,100
5.1700 5.4600 5.0100 5.3400 83,681,900
Weekend
Weekend
5.0800 5.1600 4.7100 5.0400 106,670,200
4.2800 4.9900 4.2250 4.9400 70,108,100
4.1380 4.4950 4.0700 4.3700 60,093,400
4.2400 4.2900 4.0650 4.1800 46,677,600
No trading
Weekend
Weekend
4.2200 4.5900 4.1100 4.1800 65,595,700
4.0700 4.2700 3.9700 4.2000 51,619,500
3.8800 4.1400 3.8500 4.0800 37,627,300
3.8500 3.9080 3.7500 3.8400 25,534,000
4.0500 4.0500 3.8100 3.9200 32,506,200
Weekend
Weekend
4.2300 4.2400 4.0800 4.0800 33,930,600
4.1800 4.3800 4.1200 4.3800 37,569,100
4.1900 4.3400 4.0600 4.2100 39,053,000
4.2300 4.3100 4.0600 4.1900 34,883,500
4.1500 4.4200 4.0700 4.3200 45,404,900
Weekend
Weekend
4.1800 4.2000 3.9700 4.1800 35,187,700
4.3700 4.3900 4.1000 4.1700 39,108,600
4.0800 4.4600 3.9850 4.3700 66,212,700
32 · 10-Q After-hours · 16:36 ET 10-Q ↗ 31 · 8-K After-hours · 16:19 ET 8-K ↗
4.1750 4.1800 3.9800 4.1400 43,395,500
4.1420 4.3500 4.1400 4.1700 47,054,700
Weekend
Weekend
3.9900 4.1700 3.8700 4.1400 40,871,500
3.7600 4.0300 3.7350 3.9800 38,293,400
4.2100 4.2200 3.7800 3.8200 57,440,300
30 · DEF 14A After-hours · 16:21 ET DEF 14A ↗
3.7000 4.1600 3.6450 4.1200 70,140,100
3.6800 3.8050 3.6400 3.7300 21,899,500
Weekend
Weekend
3.7900 3.8170 3.6100 3.7000 21,842,600
3.9000 3.9300 3.6400 3.7300 33,026,500
29 · 8-K After-hours · 16:15 ET 8-K ↗
3.8800 4.0500 3.7900 3.9900 36,822,400
3.9000 4.0700 3.7700 3.7900 39,352,600
3.7500 3.8600 3.7000 3.8400 26,049,900
Weekend
Weekend
3.8900 4.1300 3.8300 3.8500 46,289,400
3.9300 3.9500 3.7100 3.7500 37,140,100
28 · PRE 14A After-hours · 17:15 ET PRE 14A ↗
3.5600 3.8100 3.5500 3.7900 39,175,200
3.5100 3.6200 3.4700 3.5200 24,230,300
3.2700 3.4000 3.2100 3.3500 19,069,100
Weekend
Weekend
27 · DEFA14A After-hours · 16:15 ET DEFA14A ↗
3.3200 3.4000 3.2700 3.3200 18,226,300
3.4200 3.4800 3.2800 3.2900 22,221,900
3.7700 3.7900 3.4300 3.4900 24,470,400
3.4700 3.5100 3.3500 3.4500 19,826,000
3.5000 3.6500 3.5000 3.5100 17,968,400
Weekend
Weekend
No trading
3.3050 3.6100 3.2800 3.5800 23,149,500
3.5400 3.6300 3.4000 3.4200 30,694,200
26 · DEFA14A After-hours · 16:05 ET DEFA14A ↗
3.1400 3.5600 3.1400 3.5200 34,072,400
3.1500 3.1970 3.0100 3.0400 32,509,000
Weekend
Weekend
3.2500 3.2900 3.1300 3.1400 25,302,900
3.4900 3.5450 3.3100 3.3200 24,172,100
3.6400 3.7030 3.4500 3.5600 30,372,400
3.6200 3.6900 3.4900 3.5400 25,667,800
3.6100 3.7700 3.5700 3.6800 27,683,600
Weekend
Weekend
25 · DEFA14A After-hours · 16:05 ET DEFA14A ↗
3.6800 3.6910 3.5000 3.5800 32,551,200
24 · DEFA14A Next filing day · accepted 19 Mar, 21:24 ET DEFA14A ↗
3.7100 3.8300 3.6200 3.7300 25,899,000
3.9500 3.9700 3.8000 3.8000 29,935,400
3.9500 4.1000 3.9400 3.9600 32,339,500
4.0000 4.1000 3.9000 3.9500 44,877,600
Weekend
Weekend
4.0800 4.1900 3.9000 3.9400 36,655,800
4.0700 4.2000 4.0100 4.0300 34,749,500
4.0900 4.2700 4.0500 4.1400 42,063,600
4.2600 4.2900 4.0100 4.0700 29,120,900
4.1600 4.2650 3.9700 4.2000 37,104,500
Weekend
Weekend
3.9800 4.4200 3.9700 4.2500 69,604,200
3.7700 4.0500 3.7300 4.0400 54,217,500
3.8450 3.9550 3.7600 3.8300 32,163,600
3.9300 4.0200 3.7000 3.8000 52,131,500
23 · 10-K After-hours · 16:33 ET 10-K ↗ 22 · 8-K After-hours · 16:18 ET 8-K ↗
3.8000 4.1850 3.7800 4.1000 53,000,900
Weekend
Weekend
4.0000 4.0300 3.8300 3.9600 30,268,900
3.9600 4.1500 3.9340 4.1500 40,346,800
3.9700 4.0600 3.8800 3.9300 26,867,100
3.7000 3.9700 3.6900 3.9000 36,596,200
3.8000 3.9100 3.6700 3.7100 37,266,000
Weekend
Weekend
4.1100 4.2700 3.8200 3.8600 39,978,700
4.0100 4.2000 3.9600 4.1900 36,351,400
21 · DEFA14A Pre-market · 06:01 ET DEFA14A ↗
3.9500 4.2100 3.8900 4.0900 38,249,800
3.9900 4.0800 3.8800 3.9400 43,544,200
No trading
Weekend
Weekend
4.1700 4.2800 4.0300 4.0800 38,506,100
4.4400 4.4700 3.9700 4.1000 61,951,900
4.6100 4.6400 4.2600 4.4300 54,538,600
4.8800 4.9200 4.5200 4.5600 67,292,200
4.5600 4.9200 4.5500 4.8700 58,529,300
Weekend
Weekend
4.2600 4.8200 4.1850 4.7200 56,842,500
4.3000 4.4800 4.0000 4.0800 72,131,300
4.8750 4.9000 4.4000 4.5000 70,119,100
4.9500 5.0000 4.7000 4.9500 71,497,600
5.0400 5.0650 4.7800 4.7800 49,075,000
Weekend
Weekend
5.4100 5.5250 4.9650 5.0400 86,321,400
5.9700 5.9900 5.4200 5.5200 102,243,300
6.2900 6.5550 5.8900 6.0100 87,932,000
5.7200 6.2000 5.6700 6.1600 92,575,100
5.8400 6.0500 5.6500 5.7200 54,773,900
Weekend
Weekend
5.8700 6.0300 5.7400 5.8200 86,445,600
20 · DEFA14A After-hours · 16:42 ET DEFA14A ↗
5.7900 6.0200 5.7100 5.9300 77,255,800
5.9900 6.1300 5.3300 5.7100 116,168,300
5.8700 6.1900 5.8100 5.9400 116,161,100
No trading
Weekend
Weekend
6.2000 6.3600 6.0400 6.1200 91,828,400
6.2900 6.6200 6.1600 6.1700 126,954,400
19 · DEFA14A Next filing day · accepted 14 Jan, 19:27 ET DEFA14A ↗
6.0700 6.3300 5.8600 6.2600 91,272,300
6.3900 6.4600 5.9800 6.0900 67,180,600
6.1600 6.3500 6.0600 6.3100 62,881,000
Weekend
Weekend
6.2400 6.5100 6.1500 6.2000 71,382,600
5.9500 6.2800 5.9000 6.1700 60,079,900
6.1500 6.3500 5.9600 5.9900 65,798,000
5.9100 6.4100 5.8250 6.4100 93,675,900
5.8700 5.9450 5.5600 5.8800 74,991,400
Weekend
Weekend
18 · 8-K After-hours · 16:20 ET 8-K ↗
5.6000 5.8500 5.4200 5.8400 56,019,700
No trading
5.4600 5.5400 5.3000 5.4000 34,533,500
17 · DEFA14A After-hours · 17:17 ET DEFA14A ↗
5.6900 5.7000 5.4440 5.5000 42,260,100
5.6250 5.8600 5.5900 5.6700 43,509,200
Weekend
Weekend
6.0500 6.0500 5.6900 5.7300 41,128,300
No trading
6.0900 6.1170 5.9600 6.0300 28,149,800
6.2500 6.4550 6.0700 6.1200 52,899,600
6.3500 6.5500 6.1700 6.3900 78,148,700
16 · DEFA14A Pre-market · 06:05 ET DEFA14A ↗
Weekend
Weekend
5.7400 6.3400 5.7000 6.2600 217,907,200
5.6700 5.7900 5.5200 5.6300 191,603,400
5.8900 5.9800 5.4200 5.4400 133,777,500
15 · DEFA14A After-hours · 16:06 ET DEFA14A ↗
5.9550 6.1150 5.8130 5.8600 101,691,900
6.3800 6.4100 5.7800 5.9700 127,669,500
Weekend
Weekend
6.6700 6.9700 6.1700 6.3800 163,294,800
6.4850 6.8500 6.3100 6.7400 105,809,900
6.6200 7.0000 6.4700 6.6100 102,914,600
14 · DEFA14A Pre-market · 06:01 ET DEFA14A ↗
6.4350 6.7200 6.3500 6.7100 94,922,300
7.0000 7.0100 6.4100 6.5600 103,316,900
Weekend
Weekend
13 · DEFA14A After-hours · 17:18 ET DEFA14A ↗
6.8400 7.0400 6.5400 6.8200 113,407,600
6.1000 7.1800 6.0450 7.0200 170,692,800
5.8000 6.1200 5.6200 6.1000 80,147,900
6.0900 6.1600 5.7800 5.7900 59,959,700
12 · DEFA14A After-hours · 16:33 ET DEFA14A ↗ 11 · 8-K After-hours · 16:30 ET 8-K ↗
6.1400 6.2300 5.9800 6.0500 73,024,100
Weekend
Weekend
6.0700 6.4400 6.0400 6.3400 71,670,200
No trading
6.2700 6.3020 5.9900 6.0200 87,739,700
6.1300 6.2150 5.9000 6.1900 85,030,000
5.5400 6.2750 5.5000 6.2700 99,676,800
Weekend
Weekend
5.5500 5.6700 5.0300 5.4000 97,370,300
6.1500 6.4900 5.4900 5.5100 96,223,400
5.9000 6.1090 5.7100 5.8400 90,458,800
5.5300 6.2100 5.4300 5.9800 107,586,700
5.9600 6.0350 5.3800 5.5700 84,912,600
Weekend
Weekend
6.1000 6.6000 6.0200 6.0600 90,751,700
7.0000 7.0500 6.1400 6.3400 97,606,500
6.4000 7.4000 6.3200 7.1700 187,273,600
6.9600 6.9900 6.0100 6.0600 157,695,800
10 · 10-Q After-hours · 16:29 ET 10-Q ↗ 9 · 8-K After-hours · 16:16 ET 8-K ↗
5.9400 5.9600 5.5800 5.7100 86,376,900
Weekend
Weekend
5.4400 5.7200 5.2900 5.6800 78,567,600
6.0600 6.0800 5.5740 5.6600 65,576,300
5.8400 6.2100 5.7450 6.1300 67,767,700
5.9000 6.1400 5.7000 5.7300 54,605,900
6.9000 6.9200 6.2250 6.3000 90,997,300
Weekend
Weekend
6.7800 6.9450 6.6100 6.9200 86,741,600
6.6900 6.9300 6.5500 6.7400 90,211,900
6.8000 7.0700 6.6100 6.9000 124,260,400
7.0500 7.2700 6.7500 6.7800 357,605,500
7.1900 7.3200 6.8700 7.1000 352,543,700
Weekend
Weekend
7.1020 7.3300 7.0200 7.0500 293,442,700
6.7000 6.9000 6.5600 6.7800 114,363,500
6.8100 7.0000 6.4000 6.6100 148,112,600
7.3700 7.5000 6.9150 7.0800 128,256,600
7.6400 7.8300 7.3400 7.4600 163,795,100
Weekend
Weekend
8 · DEFA14A After market open · 12:03 ET DEFA14A ↗
7.5000 7.7300 7.1000 7.4200 127,409,400
7 · DEF 14A Pre-market · 06:02 ET DEF 14A ↗
8.6000 8.6800 7.6500 7.7000 96,101,600
9.1100 9.2700 8.0000 8.5200 132,033,500
6 · 8-K After-hours · 16:52 ET 8-K ↗
8.8700 9.3900 8.4100 8.9100 176,513,600
7.6000 9.1950 7.5500 8.8100 211,830,100
Weekend
Weekend
7.5600 8.8000 7.2000 7.2200 236,911,500
7.2900 7.5600 7.1100 7.4900 153,455,400
7.5350 7.7700 7.0900 7.2900 120,253,600
7.7500 7.8000 7.1200 7.4400 94,517,200
7.2400 7.8700 7.2200 7.6900 130,405,900
Weekend
Weekend
5 · PRE 14A After-hours · 17:01 ET PRE 14A ↗
7.3300 7.3700 6.9000 7.1900 87,622,300
7.1200 7.3600 6.9600 7.2700 94,542,200
6.5500 7.0600 6.3900 6.9800 91,122,300
6.4000 6.6900 6.3300 6.5200 67,860,000
6.8700 6.9850 6.4350 6.4600 73,588,300
Weekend
Weekend
7.1600 7.1900 6.5600 6.7300 70,832,700
7.0900 7.3600 6.7700 7.1400 100,998,900
8.0400 8.1400 7.5400 7.5900 133,640,900
7.3700 8.4800 7.2100 7.9900 233,582,300
6.7800 7.2100 6.3100 7.0800 134,586,600
Weekend
Weekend
6.3100 6.9400 6.2750 6.8500 156,953,000
6.2400 6.4300 6.0200 6.2800 121,507,900
5.8100 6.1700 5.6100 6.0200 148,128,300
5.3400 6.0000 5.3300 5.9400 213,075,000
5.1800 5.3300 5.0200 5.0900 92,017,700
Weekend
Weekend
5.1900 5.3800 4.9700 5.0600 118,700,900
4.7300 5.0900 4.6950 4.8700 61,593,000
4.8700 4.9200 4.6500 4.7300 49,356,000
4.8800 4.9000 4.7300 4.8000 37,191,300
4.9900 5.0500 4.8500 4.8700 33,041,600
Weekend
Weekend
5.0000 5.0600 4.7300 4.9800 45,189,800
4.9100 4.9800 4.7500 4.9300 40,958,500
5.0050 5.0300 4.8500 4.9000 30,724,800
4.9500 5.0800 4.8100 5.0200 43,589,300
No trading
Weekend
Weekend
5.1500 5.1800 4.9500 5.0700 38,137,200
5.2000 5.2500 5.1000 5.1600 43,131,100
5.3500 5.3900 5.1100 5.1300 44,619,400
5.3000 5.4800 5.1900 5.3500 53,043,000
5.4800 5.5000 5.2800 5.3000 51,819,600
Weekend
Weekend
5.4800 5.6600 5.2600 5.5000 51,779,500
5.4800 5.6400 5.4400 5.4800 43,871,200
5.4400 5.7000 5.2400 5.6100 60,443,800
5.8500 5.8900 5.4200 5.5000 60,500,500
6.0500 6.1900 5.7700 5.8500 62,221,300
4 · S-3ASR Pre-market · 09:20 ET S-3ASR ↗
Weekend
Weekend
3 · 8-K After-hours · 16:41 ET 8-K ↗
5.7700 6.2200 5.5600 6.1400 71,983,500
5.6700 5.9900 5.6200 5.8400 70,298,500
5.8850 6.0300 5.6000 5.8100 90,663,900
4.8500 6.0800 4.7500 5.9700 238,527,500
2 · 10-Q After-hours · 16:58 ET 10-Q ↗ 1 · 8-K After-hours · 16:15 ET 8-K ↗
7.0200 7.3900 6.7400 7.0900 137,019,900
Weekend
Weekend
6.9000 7.2600 6.8500 7.1400 87,383,500
6.7800 6.9000 6.3900 6.6100 61,499,100
6.9600 6.9900 6.6700 6.7200 56,970,900
7.1100 7.3400 6.9600 7.0400 77,268,700
6.6000 7.3200 6.4900 7.0900 89,153,000
Weekend
Weekend
6.0450 6.6100 6.0100 6.4000 73,000,200
6.6100 6.8100 6.3300 6.3500 61,691,400
6.5650 6.7200 6.2800 6.4100 58,280,000
7.1200 7.1500 6.5800 6.6200 66,988,000
7.5200 7.5700 7.0100 7.1500 63,168,100
Weekend
Weekend
7.8000 7.8000 7.3500 7.3900 62,862,000
7.7900 8.0600 7.7600 7.8000 71,270,100
7.5500 7.9400 7.4200 7.9300 92,486,200
7.4000 7.4380 6.9000 7.3700 74,786,600

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

33 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:58 ET Summarise
32 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:36 ET Summarise
31 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:19 ET Summarise
30 DEF 14A DEF 14A (opens SEC filing in a new tab) After-hours · 16:21 ET Summarise
29 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
28 PRE 14A PRE 14A (opens SEC filing in a new tab) After-hours · 17:15 ET Summarise
27 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
26 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:05 ET Summarise
25 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:05 ET Summarise
24 DEFA14A DEFA14A (opens SEC filing in a new tab) Next filing day · accepted 19 Mar, 21:24 ET Summarise
23 10-K 10-K (opens SEC filing in a new tab) After-hours · 16:33 ET Summarise
22 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:18 ET Summarise
21 DEFA14A DEFA14A (opens SEC filing in a new tab) Pre-market · 06:01 ET Summarise
20 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:42 ET Summarise
19 DEFA14A DEFA14A (opens SEC filing in a new tab) Next filing day · accepted 14 Jan, 19:27 ET Summarise
18 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:20 ET Summarise
17 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 17:17 ET Summarise
16 DEFA14A DEFA14A (opens SEC filing in a new tab) Pre-market · 06:05 ET Summarise
15 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:06 ET Summarise
14 DEFA14A DEFA14A (opens SEC filing in a new tab) Pre-market · 06:01 ET Summarise
13 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 17:18 ET Summarise
12 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:33 ET Summarise
11 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:30 ET Summarise
10 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:29 ET Summarise
9 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:16 ET Summarise
8 DEFA14A DEFA14A (opens SEC filing in a new tab) After market open · 12:03 ET Summarise
7 DEF 14A DEF 14A (opens SEC filing in a new tab) Pre-market · 06:02 ET Summarise
6 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:52 ET Summarise
5 PRE 14A PRE 14A (opens SEC filing in a new tab) After-hours · 17:01 ET Summarise
4 S-3ASR S-3ASR (opens SEC filing in a new tab) Pre-market · 09:20 ET Summarise
3 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:41 ET Summarise
2 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:58 ET Summarise
1 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise