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)

4.140 +0.160 (+4.02%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2026 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 (%)
May 01, 2026 3.990 4.170 3.870 4.140 40,750,780 +0.16(+4.02%)
Apr 30, 2026 3.760 4.030 3.735 3.980 38,185,904 +0.16(+4.19%)
Apr 29, 2026 4.210 4.220 3.780 3.820 57,310,380 -0.30(-7.28%)
Apr 28, 2026 3.700 4.160 3.645 4.120 69,864,152 +0.39(+10.46%)
Apr 27, 2026 3.680 3.805 3.640 3.730 21,848,688 +0.03(+0.81%)
Apr 24, 2026 3.790 3.817 3.610 3.700 21,842,638 -0.03(-0.80%)
Apr 23, 2026 3.900 3.930 3.640 3.730 32,963,212 -0.26(-6.52%)
Apr 22, 2026 3.880 4.050 3.790 3.990 36,773,880 +0.20(+5.28%)
Apr 21, 2026 3.900 4.070 3.770 3.790 39,226,272 -0.05(-1.30%)
Apr 20, 2026 3.750 3.860 3.700 3.840 25,954,464 -0.01(-0.26%)
Apr 17, 2026 3.890 4.130 3.830 3.850 46,289,440 +0.10(+2.67%)
Apr 16, 2026 3.930 3.950 3.710 3.750 37,070,288 -0.04(-1.06%)
Apr 15, 2026 3.560 3.810 3.550 3.790 39,037,544 +0.27(+7.67%)
Apr 14, 2026 3.510 3.620 3.470 3.520 24,130,034 +0.17(+5.07%)
Apr 13, 2026 3.270 3.400 3.210 3.350 18,958,206 +0.03(+0.90%)
Apr 10, 2026 3.320 3.400 3.270 3.320 18,226,296 +0.03(+0.91%)
Apr 09, 2026 3.420 3.480 3.280 3.290 22,177,074 -0.20(-5.73%)
Apr 08, 2026 3.770 3.790 3.430 3.490 24,444,352 +0.04(+1.16%)
Apr 07, 2026 3.470 3.510 3.350 3.450 19,460,672 -0.06(-1.71%)
Apr 06, 2026 3.500 3.650 3.500 3.510 17,939,340 -0.07(-1.96%)
Apr 02, 2026 3.310 3.610 3.280 3.580 23,149,524 +0.16(+4.68%)
Apr 01, 2026 3.540 3.630 3.400 3.420 30,633,492 -0.10(-2.84%)
Mar 31, 2026 3.140 3.560 3.140 3.520 33,999,888 +0.48(+15.79%)
Mar 30, 2026 3.150 3.197 3.010 3.040 32,350,820 -0.10(-3.18%)
Mar 27, 2026 3.250 3.290 3.130 3.140 25,302,964 -0.18(-5.42%)
Mar 26, 2026 3.490 3.545 3.310 3.320 24,161,228 -0.24(-6.74%)
Mar 25, 2026 3.640 3.703 3.450 3.560 30,321,672 +0.02(+0.56%)
Mar 24, 2026 3.620 3.690 3.490 3.540 25,830,388 -0.14(-3.80%)
Mar 23, 2026 3.610 3.770 3.570 3.680 27,650,244 +0.10(+2.79%)
Mar 20, 2026 3.680 3.691 3.500 3.580 32,553,136 -0.15(-4.02%)
Mar 19, 2026 3.710 3.830 3.620 3.730 25,862,684 -0.07(-1.84%)
Mar 18, 2026 3.950 3.970 3.800 3.800 29,885,810 -0.16(-4.04%)
Mar 17, 2026 3.950 4.100 3.950 3.960 32,279,644 +0.01(+0.25%)
Mar 16, 2026 4.000 4.100 3.900 3.950 44,785,880 +0.01(+0.25%)
Mar 13, 2026 4.080 4.190 3.900 3.940 36,655,868 -0.09(-2.23%)
Mar 12, 2026 4.070 4.200 4.010 4.030 34,696,668 -0.11(-2.66%)
Mar 11, 2026 4.090 4.270 4.050 4.140 41,976,616 +0.07(+1.72%)
Mar 10, 2026 4.260 4.290 4.010 4.070 29,062,686 -0.13(-3.10%)
Mar 09, 2026 4.160 4.265 3.970 4.200 37,069,256 -0.05(-1.18%)
Mar 06, 2026 3.980 4.420 3.970 4.250 69,604,272 +0.21(+5.20%)
Mar 05, 2026 3.770 4.050 3.730 4.040 54,004,528 +0.21(+5.48%)
Mar 04, 2026 3.845 3.955 3.760 3.830 31,998,152 +0.03(+0.79%)
Mar 03, 2026 3.930 4.020 3.700 3.800 51,999,608 -0.30(-7.32%)
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.