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 )

4.225 -0.125 (-2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
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.