Indicators

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

4.045 -0.035 (-0.86%)

Streaming Delayed Price Updated: 11:03 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.