Skip to main content

Bridger Aerospace Group Holdings, Inc. - Common Stock (NQ: BAER )

3.380 +0.040 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 5.210 5.210 4.880 5.000 21,631 +0.05(+1.01%)
Feb 28, 2024 5.100 5.355 4.770 4.950 18,551 -0.10(-1.98%)
Feb 27, 2024 5.150 5.420 4.920 5.050 17,214 +0.06(+1.18%)
Feb 26, 2024 5.050 5.258 4.750 4.991 53,792 -0.13(-2.61%)
Feb 23, 2024 5.100 5.258 5.090 5.125 12,818 +0.04(+0.69%)
Feb 22, 2024 5.200 5.395 5.090 5.090 5,158 -0.13(-2.58%)
Feb 21, 2024 5.200 5.400 5.120 5.225 19,879 +0.07(+1.46%)
Feb 20, 2024 5.500 5.500 5.000 5.150 40,292 -0.36(-6.53%)
Feb 16, 2024 5.640 5.710 5.420 5.510 37,704 -0.12(-2.22%)
Feb 15, 2024 5.640 5.770 5.610 5.635 15,889 -0.12(-2.00%)
Feb 14, 2024 5.925 5.925 5.750 5.750 16,582 -0.13(-2.21%)
Feb 13, 2024 5.690 5.880 5.610 5.880 3,930 +0.18(+3.16%)
Feb 12, 2024 5.840 5.977 5.650 5.700 11,346 -0.05(-0.87%)
Feb 09, 2024 5.650 6.080 5.650 5.750 16,517 -0.01(-0.17%)
Feb 08, 2024 5.800 5.968 5.630 5.760 8,455 -0.04(-0.69%)
Feb 07, 2024 5.820 5.970 5.580 5.800 39,271 -0.06(-1.02%)
Feb 06, 2024 5.920 5.985 5.800 5.860 16,853 -0.10(-1.68%)
Feb 05, 2024 6.160 6.230 5.865 5.960 17,324 -0.13(-2.13%)
Feb 02, 2024 6.025 6.286 5.949 6.090 20,530 +0.10(+1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.