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 )

4.945 +0.085 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
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 7.310 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%)
Sep 01, 2023 6.380 6.700 6.360 6.700 5,590 +0.45(+7.20%)
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%)
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.