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 )

4.870 -0.200 (-3.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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 1,925,217 -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.