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 )

4.710 -0.235 (-4.75%)
Streaming Delayed Price Updated: 1:46 PM EDT, Apr 26, 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 (%)
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.