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 )

4.360 +0.140 (+3.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Oct 31, 2023 5.080 5.393 4.840 5.060 19,997 -0.08(-1.56%)
Oct 30, 2023 4.940 5.208 4.866 5.140 32,263 +0.15(+3.01%)
Oct 27, 2023 5.140 5.140 4.790 4.990 47,464 -0.56(-10.09%)
Oct 26, 2023 4.840 5.600 4.810 5.550 63,936 +0.61(+12.35%)
Oct 25, 2023 5.370 5.400 4.756 4.940 66,688 -0.43(-8.01%)
Oct 24, 2023 4.800 5.400 4.460 5.370 684,228 +1.31(+32.27%)
Oct 23, 2023 4.230 4.750 4.030 4.060 129,287 +0.06(+1.50%)
Oct 20, 2023 4.090 4.150 3.880 4.000 103,701 -0.09(-2.20%)
Oct 19, 2023 4.490 4.880 4.010 4.090 263,971 -0.27(-6.08%)
Oct 18, 2023 5.250 5.380 4.001 4.355 347,887 -1.77(-28.96%)
Oct 17, 2023 6.340 6.380 6.030 6.130 40,374 -0.37(-5.69%)
Oct 16, 2023 7.110 7.340 6.380 6.500 37,037 -0.66(-9.22%)
Oct 13, 2023 7.260 7.305 7.150 7.160 3,595 -0.09(-1.24%)
Oct 12, 2023 7.050 7.358 7.050 7.250 1,652 +0.24(+3.42%)
Oct 11, 2023 7.010 7.310 7.010 7.010 7,020 -0.04(-0.57%)
Oct 10, 2023 7.440 7.460 7.040 7.050 26,823 +0.05(+0.71%)
Oct 09, 2023 7.670 7.670 7.000 7.000 22,025 -0.78(-10.03%)
Oct 06, 2023 7.270 7.800 7.270 7.780 10,451 +0.29(+3.87%)
Oct 05, 2023 8.190 8.780 7.190 7.490 74,528 -0.85(-10.19%)
Oct 04, 2023 8.360 8.360 7.947 8.340 5,224 +0.05(+0.60%)
Oct 03, 2023 8.680 8.700 8.150 8.290 13,476 -0.40(-4.60%)
Oct 02, 2023 8.530 8.720 8.300 8.690 74,844 +0.22(+2.60%)
Sep 29, 2023 8.110 8.500 7.900 8.470 30,930 +0.36(+4.44%)
Sep 28, 2023 8.000 8.380 7.900 8.110 22,107 -0.05(-0.61%)
Sep 27, 2023 8.690 8.690 7.850 8.160 29,361 -0.14(-1.69%)
Sep 26, 2023 8.260 8.620 7.811 8.300 14,649 +0.04(+0.48%)
Sep 25, 2023 7.900 8.470 8.106 8.260 28,939 +0.54(+6.99%)
Sep 22, 2023 8.890 9.080 7.720 7.720 29,738 -1.03(-11.77%)
Sep 21, 2023 8.660 9.190 7.610 8.750 72,791 +0.50(+6.06%)
Sep 20, 2023 8.000 8.500 7.770 8.250 33,323 +0.38(+4.83%)
Sep 19, 2023 9.000 9.000 7.700 7.870 46,039 -0.83(-9.54%)
Sep 18, 2023 8.360 9.000 8.252 8.700 113,311 +0.20(+2.35%)
Sep 15, 2023 7.930 8.800 7.700 8.500 342,067 +0.75(+9.68%)
Sep 14, 2023 7.630 7.930 7.040 7.750 36,730 +0.16(+2.11%)
Sep 13, 2023 7.500 8.000 7.500 7.590 22,854 -0.41(-5.13%)
Sep 12, 2023 7.800 8.200 7.750 8.000 47,288 +0.27(+3.49%)
Sep 11, 2023 7.860 8.000 7.340 7.730 20,752 -0.12(-1.53%)
Sep 08, 2023 7.910 7.960 7.510 7.850 22,954 -0.10(-1.26%)
Sep 07, 2023 7.420 8.000 7.420 7.950 77,580 +0.46(+6.09%)
Sep 06, 2023 7.000 7.800 6.950 7.494 82,881 +0.49(+7.05%)
Sep 05, 2023 6.730 7.000 6.700 7.000 69,634 +0.30(+4.48%)
Sep 01, 2023 6.380 6.700 6.360 6.700 5,590 +0.45(+7.20%)
Aug 31, 2023 6.240 6.671 6.140 6.250 7,055 +0.11(+1.79%)
Aug 30, 2023 6.640 6.640 6.090 6.140 10,352 -0.49(-7.39%)
Aug 29, 2023 6.830 6.900 6.549 6.630 3,502 -0.25(-3.63%)
Aug 28, 2023 6.870 6.960 6.630 6.880 10,084 +0.28(+4.24%)
Aug 25, 2023 6.650 6.840 6.520 6.600 2,411 -0.05(-0.75%)
Aug 24, 2023 6.700 6.820 6.650 6.650 8,636 -0.05(-0.75%)
Aug 23, 2023 6.780 6.860 6.700 6.700 5,989 -0.01(-0.15%)
Aug 22, 2023 6.640 6.880 6.640 6.710 6,969 +0.02(+0.30%)
Aug 21, 2023 7.000 7.000 6.690 6.690 11,445 -0.21(-3.04%)
Aug 18, 2023 6.890 6.900 6.677 6.900 6,728 +0.24(+3.60%)
Aug 17, 2023 6.600 6.890 6.600 6.660 3,911 +0.07(+1.06%)
Aug 16, 2023 6.500 6.699 6.200 6.590 5,913 +0.23(+3.62%)
Aug 15, 2023 6.720 6.850 6.360 6.360 4,153 -0.45(-6.61%)
Aug 14, 2023 6.510 6.825 6.500 6.810 7,747 +0.29(+4.45%)
Aug 11, 2023 6.920 6.920 6.520 6.520 15,199 -0.38(-5.51%)
Aug 10, 2023 6.880 6.900 6.800 6.900 8,171 +0.00(+0.00%)
Aug 09, 2023 6.570 6.900 6.500 6.900 16,047 +0.03(+0.44%)
Aug 08, 2023 6.600 7.000 6.600 6.870 5,516 +0.32(+4.89%)
Aug 07, 2023 6.940 6.940 6.550 6.550 6,475 -0.30(-4.38%)
Aug 04, 2023 7.000 7.150 6.510 6.850 85,265 +0.01(+0.15%)
Aug 03, 2023 6.990 6.990 6.080 6.840 20,686 +0.57(+9.09%)
Aug 02, 2023 6.240 6.340 6.180 6.270 13,722 +0.06(+0.97%)
Aug 01, 2023 6.100 6.249 5.990 6.210 20,934 +0.26(+4.37%)
Jul 31, 2023 6.200 6.215 5.910 5.950 11,430 +0.21(+3.66%)
Jul 28, 2023 5.990 6.150 5.740 5.740 16,556 -0.04(-0.69%)
Jul 27, 2023 6.130 6.130 5.755 5.780 3,806 -0.13(-2.20%)
Jul 26, 2023 5.900 6.130 5.620 5.910 36,079 +0.20(+3.50%)
Jul 25, 2023 5.810 5.950 5.580 5.710 18,001 +0.01(+0.18%)
Jul 24, 2023 5.770 5.920 5.600 5.700 11,167 +0.10(+1.79%)
Jul 21, 2023 5.775 5.775 5.500 5.600 12,466 +0.00(+0.00%)
Jul 20, 2023 5.560 5.700 5.560 5.600 3,454 +0.09(+1.63%)
Jul 19, 2023 5.750 5.750 5.510 5.510 8,895 -0.17(-2.99%)
Jul 18, 2023 5.720 6.020 5.650 5.680 43,062 -0.12(-2.07%)
Jul 17, 2023 5.700 6.000 5.700 5.800 15,606 +0.19(+3.39%)
Jul 14, 2023 5.870 5.870 5.530 5.610 15,779 -0.26(-4.43%)
Jul 13, 2023 5.790 5.900 5.510 5.870 15,916 +0.07(+1.21%)
Jul 12, 2023 6.150 6.390 5.700 5.800 64,012 -0.33(-5.31%)
Jul 11, 2023 5.670 6.550 5.671 6.125 75,828 +0.18(+3.11%)
Jul 10, 2023 5.530 5.968 5.310 5.940 48,050 +0.39(+7.03%)
Jul 07, 2023 5.660 5.676 5.410 5.550 17,723 -0.17(-2.97%)
Jul 06, 2023 5.450 6.830 5.450 5.720 265,415 +0.28(+5.15%)
Jul 05, 2023 5.840 5.840 5.440 5.440 8,815 -0.43(-7.32%)
Jul 03, 2023 5.650 6.000 5.610 5.870 5,399 +0.27(+4.82%)
Jun 30, 2023 5.360 5.755 5.350 5.600 18,517 +0.07(+1.27%)
Jun 29, 2023 5.350 5.764 5.120 5.530 32,813 +0.18(+3.36%)
Jun 28, 2023 5.540 5.835 5.120 5.350 54,494 -0.06(-1.11%)
Jun 27, 2023 5.680 5.827 5.289 5.410 47,921 +0.05(+0.93%)
Jun 26, 2023 5.760 5.876 5.250 5.360 31,621 -0.54(-9.15%)
Jun 23, 2023 6.520 6.700 5.760 5.900 64,834 -0.60(-9.23%)
Jun 22, 2023 6.550 7.150 6.500 6.500 10,084 -0.01(-0.15%)
Jun 21, 2023 6.720 6.890 6.450 6.510 26,259 -0.25(-3.63%)
Jun 20, 2023 6.660 7.320 6.322 6.755 28,588 +0.04(+0.52%)
Jun 16, 2023 6.290 6.760 6.280 6.720 15,705 +0.36(+5.66%)
Jun 15, 2023 6.450 6.880 6.100 6.360 96,513 -0.17(-2.60%)
Jun 14, 2023 7.720 7.998 6.420 6.530 127,594 -1.29(-16.50%)
Jun 13, 2023 7.520 8.000 7.520 7.820 113,721 -0.03(-0.38%)
Jun 12, 2023 8.020 8.330 7.510 7.850 68,987 -0.15(-1.88%)
Jun 09, 2023 7.750 8.340 7.750 8.000 127,352 +0.25(+3.23%)
Jun 08, 2023 8.500 8.900 7.700 7.750 313,612 -0.70(-8.28%)
Jun 07, 2023 6.560 9.050 6.500 8.450 1,552,857 +1.83(+27.64%)
Jun 06, 2023 6.490 6.620 6.100 6.620 26,802 +0.33(+5.25%)
Jun 05, 2023 6.590 6.699 6.250 6.290 95,900 +0.09(+1.45%)
Jun 02, 2023 5.930 6.500 5.904 6.200 14,351 +0.20(+3.33%)
Jun 01, 2023 6.170 6.190 5.780 6.000 5,944 -0.35(-5.51%)
May 31, 2023 6.330 6.490 5.800 6.350 24,236 +0.40(+6.72%)
May 30, 2023 5.830 6.560 5.760 5.950 22,221 +0.04(+0.68%)
May 26, 2023 6.350 6.350 5.710 5.910 16,691 -0.52(-8.09%)
May 25, 2023 6.600 6.600 6.276 6.430 14,145 -0.26(-3.89%)
May 24, 2023 5.950 6.711 5.950 6.690 35,438 +0.87(+14.95%)
May 23, 2023 6.140 7.110 5.800 5.820 74,556 -0.40(-6.43%)
May 22, 2023 6.220 6.400 5.550 6.220 35,272 -0.08(-1.27%)
May 19, 2023 5.500 7.560 5.500 6.300 479,486 +0.97(+18.20%)
May 18, 2023 5.470 5.569 5.250 5.330 24,686 -0.18(-3.24%)
May 17, 2023 5.520 5.520 5.318 5.509 12,052 -0.06(-1.10%)
May 16, 2023 5.530 5.615 5.250 5.570 22,682 +0.11(+2.01%)
May 15, 2023 5.560 6.000 5.303 5.460 94,677 -0.22(-3.87%)
May 12, 2023 5.260 5.750 5.000 5.680 111,428 +0.59(+11.59%)
May 11, 2023 4.800 5.250 4.720 5.090 34,880 +0.07(+1.39%)
May 10, 2023 4.830 5.080 4.549 5.020 28,065 +0.19(+3.93%)
May 09, 2023 4.860 4.860 4.507 4.830 18,307 +0.06(+1.26%)
May 08, 2023 4.500 5.000 4.500 4.770 45,526 +0.25(+5.53%)
May 05, 2023 4.510 4.520 4.420 4.520 8,180 +0.22(+5.12%)
May 04, 2023 4.460 4.460 4.300 4.300 8,698 -0.19(-4.23%)
May 03, 2023 4.500 4.500 4.360 4.490 5,678 -0.04(-0.88%)
May 02, 2023 4.890 4.890 4.420 4.530 13,669 -0.27(-5.62%)
May 01, 2023 4.530 4.800 4.340 4.800 13,315 +0.32(+7.14%)
Apr 28, 2023 4.300 4.500 4.300 4.480 10,350 +0.18(+4.19%)
Apr 27, 2023 4.380 4.450 4.300 4.300 28,450 -0.07(-1.60%)
Apr 26, 2023 4.370 4.524 4.370 4.370 7,536 -0.12(-2.67%)
Apr 25, 2023 4.400 4.490 4.370 4.490 17,931 +0.09(+2.05%)
Apr 24, 2023 4.570 4.570 4.400 4.400 17,464 -0.12(-2.65%)
Apr 21, 2023 4.570 4.570 4.405 4.520 11,304 -0.05(-1.09%)
Apr 20, 2023 4.360 4.576 4.350 4.570 5,690 +0.10(+2.24%)
Apr 19, 2023 4.380 4.540 4.360 4.470 30,528 +0.11(+2.52%)
Apr 18, 2023 4.450 4.595 4.360 4.360 18,632 -0.19(-4.18%)
Apr 17, 2023 4.600 4.600 4.400 4.550 15,671 +0.00(+0.00%)
Apr 14, 2023 4.600 4.610 4.400 4.550 29,509 -0.01(-0.22%)
Apr 13, 2023 4.480 4.640 4.471 4.560 21,577 -0.06(-1.30%)
Apr 12, 2023 4.430 4.620 4.400 4.620 40,679 +0.08(+1.76%)
Apr 11, 2023 4.520 4.540 4.480 4.540 20,978 -0.01(-0.22%)
Apr 10, 2023 4.550 4.550 4.400 4.550 13,699 -0.03(-0.66%)
Apr 06, 2023 4.590 4.590 4.410 4.580 12,411 -0.10(-2.14%)
Apr 05, 2023 4.600 4.730 4.400 4.680 63,939 +0.02(+0.43%)
Apr 04, 2023 4.520 4.670 4.480 4.660 54,203 +0.05(+1.08%)
Apr 03, 2023 4.450 4.620 4.450 4.610 35,081 +0.06(+1.32%)
Mar 31, 2023 4.540 4.600 4.310 4.550 37,335 -0.04(-0.87%)
Mar 30, 2023 4.530 4.660 4.410 4.590 29,827 +0.02(+0.44%)
Mar 29, 2023 4.830 4.830 4.310 4.570 83,197 -0.18(-3.79%)
Mar 28, 2023 4.870 4.870 4.600 4.750 48,460 -0.17(-3.46%)
Mar 27, 2023 4.940 5.300 4.802 4.920 62,703 -0.07(-1.40%)
Mar 24, 2023 4.840 4.990 4.760 4.990 39,585 +0.05(+1.01%)
Mar 23, 2023 4.690 5.190 4.500 4.940 92,399 +0.19(+4.00%)
Mar 22, 2023 4.760 4.850 4.580 4.750 138,577 -0.07(-1.45%)
Mar 21, 2023 4.530 4.920 4.360 4.820 144,592 +0.20(+4.33%)
Mar 20, 2023 4.660 4.800 4.570 4.620 76,112 -0.13(-2.74%)
Mar 17, 2023 4.570 4.790 4.570 4.750 52,215 +0.14(+3.04%)
Mar 16, 2023 4.760 5.324 4.610 4.610 81,339 -0.25(-5.14%)
Mar 15, 2023 5.000 5.070 4.600 4.860 125,104 -0.31(-6.00%)
Mar 14, 2023 4.490 5.960 4.470 5.170 730,840 +0.66(+14.63%)
Mar 13, 2023 4.300 4.893 4.230 4.510 158,557 +0.11(+2.50%)
Mar 10, 2023 4.470 4.560 4.220 4.400 80,914 -0.17(-3.72%)
Mar 09, 2023 4.220 4.940 4.220 4.570 422,253 +0.11(+2.47%)
Mar 08, 2023 4.200 4.610 4.150 4.460 122,634 +0.22(+5.19%)
Mar 07, 2023 4.440 4.531 4.200 4.240 125,998 -0.24(-5.36%)
Mar 06, 2023 5.970 5.980 4.360 4.480 284,761 -1.27(-22.09%)
Mar 03, 2023 5.770 6.200 5.730 5.750 120,776 -0.29(-4.80%)
Mar 02, 2023 5.510 6.295 5.036 6.040 262,799 +0.29(+5.04%)
Mar 01, 2023 6.640 6.795 5.600 5.750 267,481 -0.92(-13.79%)
Feb 28, 2023 6.450 7.110 6.110 6.670 613,689 +0.04(+0.60%)
Feb 27, 2023 7.750 7.800 6.290 6.630 1,925,237 -1.27(-16.08%)
Feb 24, 2023 10.02 12.45 7.150 7.900 40,951,116 +3.48(+78.73%)
Feb 23, 2023 4.900 5.010 4.110 4.420 375,525 -0.17(-3.60%)
Feb 22, 2023 4.270 5.250 4.170 4.585 601,401 +0.29(+6.88%)
Feb 21, 2023 4.350 4.420 4.100 4.290 67,534 +0.07(+1.66%)
Feb 17, 2023 3.910 4.930 3.870 4.220 572,349 +0.29(+7.38%)
Feb 16, 2023 3.790 4.230 3.600 3.930 179,487 +0.24(+6.50%)
Feb 15, 2023 3.700 3.700 3.600 3.690 52,201 +0.02(+0.54%)
Feb 14, 2023 3.700 3.730 3.610 3.670 27,900 +0.00(+0.00%)
Feb 13, 2023 3.880 3.927 3.590 3.670 50,365 -0.15(-3.93%)
Feb 10, 2023 3.780 3.850 3.260 3.820 114,527 -0.08(-2.05%)
Feb 09, 2023 3.870 4.030 3.850 3.900 113,038 +0.00(+0.00%)
Feb 08, 2023 3.850 4.450 3.800 3.900 280,481 +0.00(+0.00%)
Feb 07, 2023 4.170 4.190 3.770 3.900 282,744 -0.35(-8.24%)
Feb 06, 2023 4.880 5.060 4.200 4.250 276,750 -0.63(-12.91%)
Feb 03, 2023 5.770 5.957 4.850 4.880 319,268 -1.01(-17.15%)
Feb 02, 2023 6.500 6.500 5.710 5.890 258,322 -0.21(-3.44%)
Feb 01, 2023 7.750 7.792 6.010 6.100 208,481 -1.87(-23.46%)
Jan 31, 2023 9.500 9.500 7.700 7.970 168,501 -1.34(-14.39%)
Jan 30, 2023 11.40 12.28 9.110 9.310 166,925 -3.13(-25.16%)
Jan 27, 2023 17.20 17.46 11.85 12.44 328,155 -6.35(-33.79%)
Jan 26, 2023 25.11 25.90 18.05 18.79 301,005 -3.29(-14.90%)
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.