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 (%)
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%)

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.