Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

BigBear.ai, Inc. Common Stock (NY:BBAI)

6.820 -0.200 (-2.85%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 05, 2025 6.840 7.040 6.540 6.820 113,407,632 -0.20(-2.85%)
Dec 04, 2025 6.100 7.180 6.045 7.020 170,418,064 +0.92(+15.08%)
Dec 03, 2025 5.800 6.120 5.620 6.100 80,030,072 +0.31(+5.35%)
Dec 02, 2025 6.090 6.160 5.780 5.790 59,691,924 -0.26(-4.30%)
Dec 01, 2025 6.140 6.230 5.980 6.050 72,842,544 -0.29(-4.57%)
Nov 28, 2025 6.070 6.440 6.040 6.340 71,670,368 +0.32(+5.32%)
Nov 26, 2025 6.270 6.302 5.990 6.020 87,739,744 -0.17(-2.75%)
Nov 25, 2025 6.130 6.215 5.900 6.190 84,950,488 -0.08(-1.28%)
Nov 24, 2025 5.540 6.275 5.500 6.270 99,470,800 +0.87(+16.11%)
Nov 21, 2025 5.550 5.670 5.030 5.400 97,370,368 -0.11(-2.00%)
Nov 20, 2025 6.150 6.490 5.490 5.510 95,832,584 -0.33(-5.65%)
Nov 19, 2025 5.900 6.109 5.710 5.840 89,867,224 -0.14(-2.34%)
Nov 18, 2025 5.530 6.210 5.430 5.980 107,493,680 +0.41(+7.36%)
Nov 17, 2025 5.960 6.035 5.380 5.570 84,669,712 -0.49(-8.09%)
Nov 14, 2025 6.100 6.600 6.020 6.060 90,755,728 -0.28(-4.42%)
Nov 13, 2025 7.000 7.050 6.140 6.340 97,180,896 -0.83(-11.58%)
Nov 12, 2025 6.400 7.400 6.320 7.170 186,774,384 +1.11(+18.32%)
Nov 11, 2025 6.960 6.990 6.010 6.060 157,264,992 +0.35(+6.13%)
Nov 10, 2025 5.940 5.960 5.580 5.710 84,900,800 +0.03(+0.53%)
Nov 07, 2025 5.440 5.720 5.290 5.680 78,567,712 +0.02(+0.35%)
Nov 06, 2025 6.060 6.080 5.574 5.660 65,329,744 -0.47(-7.67%)
Nov 05, 2025 5.840 6.210 5.745 6.130 67,648,992 +0.40(+6.98%)
Nov 04, 2025 5.900 6.140 5.700 5.730 54,306,488 -0.57(-9.05%)
Nov 03, 2025 6.900 6.920 6.225 6.300 90,712,120 -0.62(-8.96%)
Oct 31, 2025 6.780 6.945 6.610 6.920 86,742,608 +0.18(+2.67%)
Oct 30, 2025 6.690 6.930 6.550 6.740 90,158,368 -0.16(-2.32%)
Oct 29, 2025 6.800 7.070 6.610 6.900 124,191,456 +0.12(+1.77%)
Oct 28, 2025 7.050 7.270 6.750 6.780 357,414,656 -0.32(-4.51%)
Oct 27, 2025 7.190 7.320 6.870 7.100 352,408,544 +0.05(+0.71%)
Oct 24, 2025 7.100 7.330 7.020 7.050 293,442,752 +0.27(+3.98%)
Oct 23, 2025 6.700 6.900 6.560 6.780 114,042,432 +0.17(+2.57%)
Oct 22, 2025 6.810 7.000 6.400 6.610 148,041,040 -0.47(-6.64%)
Oct 21, 2025 7.370 7.500 6.915 7.080 128,157,584 -0.38(-5.09%)
Oct 20, 2025 7.640 7.830 7.340 7.460 163,691,664 +0.04(+0.54%)
Oct 17, 2025 7.500 7.730 7.100 7.420 127,409,864 -0.28(-3.64%)
Oct 16, 2025 8.600 8.680 7.650 7.700 95,782,272 -0.82(-9.62%)
Oct 15, 2025 9.110 9.270 8.000 8.520 131,911,312 -0.39(-4.38%)
Oct 14, 2025 8.870 9.390 8.410 8.910 176,363,168 +0.10(+1.14%)
Oct 13, 2025 7.600 9.195 7.550 8.810 211,504,512 +1.59(+22.02%)
Oct 10, 2025 7.560 8.800 7.200 7.220 237,206,384 -0.27(-3.60%)
Oct 09, 2025 7.290 7.560 7.110 7.490 153,235,664 +0.20(+2.74%)
Oct 08, 2025 7.530 7.770 7.090 7.290 120,135,024 -0.15(-2.02%)
Oct 07, 2025 7.750 7.800 7.120 7.440 94,400,272 -0.25(-3.25%)
Oct 06, 2025 7.240 7.870 7.220 7.690 130,279,112 +0.50(+6.95%)
Oct 03, 2025 7.330 7.370 6.900 7.190 87,622,320 -0.08(-1.10%)
Oct 02, 2025 7.120 7.360 6.960 7.270 94,414,024 +0.29(+4.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.