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)

1.130 +0.010 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 2025 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 (%)
Mar 31, 2025 1.120 1.155 1.090 1.130 159,519 +0.01(+0.89%)
Mar 28, 2025 1.210 1.210 1.090 1.120 414,951 -0.06(-5.08%)
Mar 27, 2025 1.200 1.230 1.160 1.180 241,576 -0.04(-3.28%)
Mar 26, 2025 1.220 1.255 1.205 1.220 245,224 +0.02(+1.67%)
Mar 25, 2025 1.300 1.320 1.200 1.200 533,712 -0.10(-7.69%)
Mar 24, 2025 1.410 1.410 1.280 1.300 381,348 -0.07(-5.11%)
Mar 21, 2025 1.520 1.530 1.370 1.370 518,474 -0.16(-10.46%)
Mar 20, 2025 1.620 1.670 1.530 1.530 159,347 -0.10(-6.13%)
Mar 19, 2025 1.680 1.730 1.606 1.630 192,649 -0.10(-5.78%)
Mar 18, 2025 1.580 1.770 1.560 1.730 579,404 +0.17(+10.90%)
Mar 17, 2025 1.880 1.890 1.430 1.560 908,606 -0.27(-14.99%)
Mar 14, 2025 1.770 1.950 1.530 1.835 1,240,952 +0.08(+4.86%)
Mar 13, 2025 1.750 1.790 1.660 1.750 841,522 -0.05(-2.78%)
Mar 12, 2025 1.820 1.840 1.630 1.800 199,818 -0.02(-1.10%)
Mar 11, 2025 1.770 1.905 1.720 1.820 154,646 +0.05(+2.82%)
Mar 10, 2025 1.850 1.900 1.760 1.770 204,675 -0.10(-5.35%)
Mar 07, 2025 1.830 1.900 1.820 1.870 132,186 +0.01(+0.54%)
Mar 06, 2025 1.850 1.880 1.790 1.860 114,491 +0.03(+1.64%)
Mar 05, 2025 1.780 1.860 1.700 1.830 138,266 +0.09(+5.17%)
Mar 04, 2025 1.840 1.990 1.740 1.740 305,206 -0.10(-5.43%)
Mar 03, 2025 1.860 1.990 1.760 1.840 315,479 +0.08(+4.55%)
Feb 28, 2025 1.800 1.819 1.680 1.760 176,740 -0.06(-3.30%)
Feb 27, 2025 1.950 1.979 1.790 1.820 298,846 -0.09(-4.71%)
Feb 26, 2025 2.030 2.070 1.900 1.910 327,828 -0.14(-6.83%)
Feb 25, 2025 2.030 2.090 2.000 2.050 96,854 +0.01(+0.49%)
Feb 24, 2025 2.090 2.119 1.980 2.040 209,283 +0.00(+0.00%)
Feb 21, 2025 2.160 2.187 2.020 2.040 216,525 -0.07(-3.32%)
Feb 20, 2025 2.240 2.240 2.100 2.110 180,352 -0.08(-3.65%)
Feb 19, 2025 2.240 2.298 2.185 2.190 140,954 -0.07(-3.10%)
Feb 18, 2025 2.290 2.370 2.135 2.260 537,650 +0.03(+1.35%)
Feb 14, 2025 2.300 2.310 2.220 2.230 161,427 -0.07(-3.04%)
Feb 13, 2025 2.180 2.300 2.150 2.300 132,721 +0.11(+5.02%)
Feb 12, 2025 2.260 2.359 2.050 2.190 271,347 -0.11(-4.78%)
Feb 11, 2025 2.260 2.317 2.220 2.300 162,977 -0.02(-0.86%)
Feb 10, 2025 2.440 2.452 2.270 2.320 219,750 -0.08(-3.33%)
Feb 07, 2025 2.520 2.534 2.380 2.400 207,116 -0.12(-4.95%)
Feb 06, 2025 2.510 2.610 2.491 2.525 183,223 -0.02(-0.98%)
Feb 05, 2025 2.550 2.580 2.330 2.550 254,252 -0.04(-1.54%)
Feb 04, 2025 2.510 2.605 2.470 2.590 168,874 -0.01(-0.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.