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 )

4.060 -0.180 (-4.25%)
Streaming Delayed Price Updated: 9:39 AM EDT, May 2, 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%)
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.