Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.050 -0.460 (-10.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 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 (%)
Jan 31, 2024 5.810 6.290 5.800 6.160 22,205 +0.45(+7.88%)
Jan 30, 2024 5.800 6.200 5.641 5.710 13,084 -0.07(-1.21%)
Jan 29, 2024 6.470 6.610 5.590 5.780 45,868 -0.25(-4.23%)
Jan 26, 2024 5.410 6.600 5.140 6.035 32,015 +0.71(+13.44%)
Jan 25, 2024 5.406 5.469 5.160 5.320 7,191 +0.07(+1.33%)
Jan 24, 2024 5.690 5.690 5.210 5.250 34,270 -0.29(-5.23%)
Jan 23, 2024 5.460 5.750 5.350 5.540 14,407 +0.14(+2.59%)
Jan 22, 2024 5.660 5.660 5.290 5.400 8,986 -0.04(-0.74%)
Jan 19, 2024 5.500 5.850 5.247 5.440 11,590 -0.10(-1.81%)
Jan 18, 2024 5.800 5.832 5.400 5.540 33,763 -0.25(-4.32%)
Jan 17, 2024 6.330 6.330 5.750 5.790 15,532 -0.43(-6.91%)
Jan 16, 2024 6.290 6.780 6.220 6.220 15,994 -0.07(-1.11%)
Jan 12, 2024 6.330 6.800 6.250 6.290 30,516 +0.03(+0.48%)
Jan 11, 2024 6.750 6.750 6.260 6.260 8,093 -0.29(-4.50%)
Jan 10, 2024 6.610 6.750 6.520 6.555 7,069 -0.19(-2.74%)
Jan 09, 2024 6.640 6.973 6.640 6.740 5,910 -0.02(-0.30%)
Jan 08, 2024 6.310 7.010 6.210 6.760 13,114 +0.35(+5.46%)
Jan 05, 2024 7.268 7.268 6.210 6.410 12,419 -0.29(-4.33%)
Jan 04, 2024 6.800 6.981 6.690 6.700 8,803 -0.13(-1.90%)
Jan 03, 2024 6.800 6.890 6.670 6.830 8,104 +0.06(+0.89%)
Jan 02, 2024 6.850 6.925 6.770 6.770 3,271 -0.14(-2.03%)
Dec 29, 2023 7.280 7.400 6.910 6.910 24,367 -0.50(-6.81%)
Dec 28, 2023 6.710 7.820 6.710 7.415 30,180 +0.00(+0.07%)
Dec 27, 2023 7.400 7.680 7.340 7.410 31,495 -0.09(-1.20%)
Dec 26, 2023 7.470 7.730 7.197 7.500 45,642 +0.10(+1.35%)
Dec 22, 2023 7.000 7.400 7.000 7.400 30,238 +0.46(+6.63%)
Dec 21, 2023 6.400 7.220 6.120 6.940 35,069 +0.49(+7.60%)
Dec 20, 2023 6.030 6.520 5.830 6.450 45,663 +0.53(+8.95%)
Dec 19, 2023 6.040 6.290 5.919 5.920 32,060 -0.04(-0.67%)
Dec 18, 2023 5.610 6.200 5.600 5.960 27,423 -0.03(-0.50%)
Dec 15, 2023 5.760 6.010 5.520 5.990 141,948 +0.25(+4.36%)
Dec 14, 2023 5.730 5.750 5.360 5.740 38,053 +0.13(+2.32%)
Dec 13, 2023 5.610 5.865 5.600 5.610 24,426 -0.14(-2.43%)
Dec 12, 2023 5.520 5.750 5.520 5.750 9,280 +0.08(+1.41%)
Dec 11, 2023 5.730 5.900 5.670 5.670 7,585 -0.18(-3.08%)
Dec 08, 2023 5.900 6.190 5.640 5.850 13,031 +0.25(+4.46%)
Dec 07, 2023 5.770 5.840 5.600 5.600 9,187 -0.27(-4.60%)
Dec 06, 2023 5.850 6.100 5.539 5.870 41,091 +0.05(+0.90%)
Dec 05, 2023 5.580 5.840 5.580 5.818 4,843 +0.25(+4.45%)
Dec 04, 2023 5.860 5.890 5.570 5.570 9,233 -0.29(-4.95%)
Dec 01, 2023 5.800 5.952 5.680 5.860 27,408 +0.02(+0.34%)
Nov 30, 2023 5.740 5.890 5.740 5.840 10,297 +0.14(+2.46%)
Nov 29, 2023 5.670 5.900 5.250 5.700 29,352 +0.03(+0.53%)
Nov 28, 2023 5.620 5.960 5.530 5.670 20,869 +0.16(+2.90%)
Nov 27, 2023 5.670 5.990 5.120 5.510 24,619 -0.24(-4.09%)
Nov 24, 2023 5.570 5.760 5.030 5.745 26,119 +0.21(+3.70%)
Nov 22, 2023 5.070 5.540 5.000 5.540 17,067 +0.70(+14.46%)
Nov 21, 2023 4.650 4.950 4.650 4.840 9,997 +0.08(+1.68%)
Nov 20, 2023 4.690 4.785 4.387 4.760 4,622 +0.14(+3.03%)
Nov 17, 2023 4.520 4.648 4.350 4.620 35,051 +0.05(+1.09%)
Nov 16, 2023 4.700 4.810 4.440 4.570 14,552 -0.08(-1.72%)
Nov 15, 2023 4.700 4.835 4.600 4.650 6,573 +0.02(+0.43%)
Nov 14, 2023 5.110 5.110 4.340 4.630 145,830 -0.58(-11.13%)
Nov 13, 2023 5.360 5.360 5.130 5.210 16,898 -0.12(-2.25%)
Nov 10, 2023 5.480 5.546 4.880 5.330 46,100 -0.12(-2.20%)
Nov 09, 2023 5.690 5.690 5.430 5.450 6,456 -0.18(-3.20%)
Nov 08, 2023 5.590 5.630 5.540 5.630 5,882 +0.11(+1.99%)
Nov 07, 2023 5.460 5.710 5.400 5.520 22,703 +0.14(+2.60%)
Nov 06, 2023 5.500 5.580 5.350 5.380 51,022 -0.19(-3.41%)
Nov 03, 2023 5.500 5.720 5.278 5.570 58,032 +0.07(+1.27%)
Nov 02, 2023 5.200 5.500 5.030 5.500 72,257 +0.49(+9.78%)
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.