Indicators

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

4.080 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.