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 )

5.070 +0.120 (+2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Aug 31, 2023 6.240 6.671 6.140 6.250 7,055 +0.11(+1.79%)
Aug 30, 2023 6.640 6.640 6.090 6.140 10,352 -0.49(-7.39%)
Aug 29, 2023 6.830 6.900 6.549 6.630 3,502 -0.25(-3.63%)
Aug 28, 2023 6.870 6.960 6.630 6.880 10,084 +0.28(+4.24%)
Aug 25, 2023 6.650 6.840 6.520 6.600 2,411 -0.05(-0.75%)
Aug 24, 2023 6.700 6.820 6.650 6.650 8,636 -0.05(-0.75%)
Aug 23, 2023 6.780 6.860 6.700 6.700 5,989 -0.01(-0.15%)
Aug 22, 2023 6.640 6.890 6.640 6.710 6,969 +0.02(+0.30%)
Aug 21, 2023 7.000 7.000 6.690 6.690 11,445 -0.21(-3.04%)
Aug 18, 2023 6.890 6.900 6.677 6.900 6,728 +0.24(+3.60%)
Aug 17, 2023 6.600 6.890 6.600 6.660 3,911 +0.07(+1.06%)
Aug 16, 2023 6.500 6.699 6.200 6.590 5,913 +0.23(+3.62%)
Aug 15, 2023 6.720 6.850 6.360 6.360 4,153 -0.45(-6.61%)
Aug 14, 2023 6.510 6.825 6.500 6.810 7,747 +0.29(+4.45%)
Aug 11, 2023 6.920 6.920 6.520 6.520 15,199 -0.38(-5.51%)
Aug 10, 2023 6.880 6.900 6.800 6.900 8,171 +0.00(+0.00%)
Aug 09, 2023 6.570 6.900 6.500 6.900 16,047 +0.03(+0.44%)
Aug 08, 2023 6.600 7.000 6.600 6.870 5,516 +0.32(+4.89%)
Aug 07, 2023 6.940 6.940 6.550 6.550 6,475 -0.30(-4.38%)
Aug 04, 2023 7.000 7.150 6.510 6.850 85,265 +0.01(+0.15%)
Aug 03, 2023 6.990 6.990 6.080 6.840 20,686 +0.57(+9.09%)
Aug 02, 2023 6.240 6.340 6.180 6.270 13,722 +0.06(+0.97%)
Aug 01, 2023 6.100 6.249 5.990 6.210 20,934 +0.26(+4.37%)
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%)
Jul 03, 2023 5.650 6.000 5.610 5.870 5,399 +0.27(+4.82%)
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%)
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.