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)

3.465 -0.045 (-1.28%)
Streaming Delayed Price Updated: 2:30 PM EDT, Apr 7, 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 (%)
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%)
Mar 02, 2026 3.800 4.185 3.780 4.100 52,542,868 +0.14(+3.54%)
Feb 27, 2026 4.000 4.030 3.830 3.960 30,268,884 -0.19(-4.58%)
Feb 26, 2026 3.960 4.150 3.934 4.150 40,184,536 +0.22(+5.60%)
Feb 25, 2026 3.970 4.060 3.880 3.930 26,749,716 +0.03(+0.77%)
Feb 24, 2026 3.700 3.970 3.690 3.900 36,523,656 +0.19(+5.12%)
Feb 23, 2026 3.800 3.910 3.670 3.710 37,017,176 -0.15(-3.89%)
Feb 20, 2026 4.110 4.270 3.820 3.860 39,978,700 -0.33(-7.88%)
Feb 19, 2026 4.010 4.200 3.960 4.190 36,285,956 +0.10(+2.44%)
Feb 18, 2026 3.950 4.210 3.890 4.090 38,178,684 +0.15(+3.81%)
Feb 17, 2026 3.990 4.080 3.880 3.940 43,466,912 -0.14(-3.43%)
Feb 13, 2026 4.170 4.280 4.030 4.080 38,506,196 -0.02(-0.49%)
Feb 12, 2026 4.440 4.470 3.970 4.100 61,839,140 -0.33(-7.45%)
Feb 11, 2026 4.610 4.640 4.260 4.430 54,458,760 -0.13(-2.85%)
Feb 10, 2026 4.880 4.920 4.520 4.560 67,196,840 -0.31(-6.37%)
Feb 09, 2026 4.560 4.920 4.550 4.870 58,440,656 +0.15(+3.18%)
Feb 06, 2026 4.260 4.820 4.185 4.720 56,842,548 +0.64(+15.69%)
Feb 05, 2026 4.300 4.480 4.000 4.080 71,544,376 -0.42(-9.33%)
Feb 04, 2026 4.875 4.900 4.400 4.500 70,027,192 -0.45(-9.09%)
Feb 03, 2026 4.950 5.000 4.700 4.950 71,383,432 +0.17(+3.56%)
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.