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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

4.870 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	5.040	5.065	4.780	4.780	48,951,968	-0.26(-5.16%)
Jan 30, 2026	5.410	5.525	4.965	5.040	86,321,456	-0.48(-8.70%)
Jan 29, 2026	5.970	5.990	5.420	5.520	102,070,576	-0.49(-8.15%)
Jan 28, 2026	6.290	6.555	5.890	6.010	87,677,400	-0.15(-2.44%)
Jan 27, 2026	5.720	6.200	5.670	6.160	92,289,192	+0.44(+7.69%)
Jan 26, 2026	5.840	6.050	5.650	5.720	54,677,928	-0.10(-1.72%)
Jan 23, 2026	5.870	6.030	5.740	5.820	86,445,584	-0.11(-1.85%)
Jan 22, 2026	5.790	6.020	5.710	5.930	77,125,024	+0.22(+3.85%)
Jan 21, 2026	5.990	6.130	5.330	5.710	115,830,440	-0.23(-3.87%)
Jan 20, 2026	5.870	6.190	5.810	5.940	115,971,152	-0.18(-2.94%)
Jan 16, 2026	6.200	6.360	6.040	6.120	91,828,504	-0.05(-0.81%)
Jan 15, 2026	6.290	6.620	6.160	6.170	126,845,880	-0.09(-1.44%)
Jan 14, 2026	6.070	6.330	5.860	6.260	91,124,336	+0.17(+2.79%)
Jan 13, 2026	6.390	6.460	5.980	6.090	67,042,336	-0.22(-3.49%)
Jan 12, 2026	6.160	6.350	6.060	6.310	62,696,112	+0.11(+1.77%)
Jan 09, 2026	6.240	6.510	6.150	6.200	71,382,712	+0.03(+0.49%)
Jan 08, 2026	5.950	6.280	5.900	6.170	59,980,176	+0.18(+3.01%)
Jan 07, 2026	6.150	6.350	5.960	5.990	65,619,660	-0.42(-6.55%)
Jan 06, 2026	5.910	6.410	5.825	6.410	93,519,728	+0.53(+9.01%)
Jan 05, 2026	5.870	5.945	5.560	5.880	74,887,688	+0.04(+0.68%)
Jan 02, 2026	5.600	5.850	5.420	5.840	56,019,912	+0.44(+8.15%)
Dec 31, 2025	5.460	5.540	5.300	5.400	34,533,528	-0.10(-1.82%)
Dec 30, 2025	5.690	5.700	5.444	5.500	42,086,928	-0.17(-3.00%)
Dec 29, 2025	5.625	5.860	5.590	5.670	43,438,936	-0.06(-1.05%)
Dec 26, 2025	6.050	6.050	5.690	5.730	41,128,336	-0.30(-4.98%)
Dec 24, 2025	6.090	6.117	5.960	6.030	28,149,800	-0.09(-1.47%)
Dec 23, 2025	6.250	6.455	6.070	6.120	52,827,572	-0.27(-4.23%)
Dec 22, 2025	6.350	6.550	6.170	6.390	78,054,936	+0.13(+2.08%)
Dec 19, 2025	5.740	6.340	5.700	6.260	217,907,248	+0.63(+11.19%)
Dec 18, 2025	5.670	5.790	5.520	5.630	191,410,880	+0.19(+3.49%)
Dec 17, 2025	5.890	5.980	5.420	5.440	133,595,776	-0.42(-7.17%)
Dec 16, 2025	5.955	6.115	5.813	5.860	101,607,632	-0.11(-1.84%)
Dec 15, 2025	6.380	6.410	5.780	5.970	127,503,096	-0.41(-6.43%)
Dec 12, 2025	6.670	6.970	6.170	6.380	163,294,864	-0.36(-5.34%)
Dec 11, 2025	6.490	6.850	6.310	6.740	105,601,512	+0.13(+1.97%)
Dec 10, 2025	6.620	7.000	6.470	6.610	102,644,408	-0.10(-1.49%)
Dec 09, 2025	6.430	6.720	6.350	6.710	94,824,624	+0.15(+2.29%)
Dec 08, 2025	7.000	7.010	6.410	6.560	103,103,120	-0.26(-3.81%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices