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 )

4.140 +0.110 (+2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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%)
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.