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 )

4.855 -0.045 (-0.92%)
Streaming Delayed Price Updated: 2:46 PM EDT, Apr 24, 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 (%)
Nov 30, 2023 5.740 5.890 5.740 5.840 10,297 +0.14(+2.46%)
Nov 29, 2023 5.670 5.900 5.250 5.700 29,352 +0.03(+0.53%)
Nov 28, 2023 5.620 5.960 5.530 5.670 20,869 +0.16(+2.90%)
Nov 27, 2023 5.670 5.990 5.120 5.510 24,619 -0.24(-4.09%)
Nov 24, 2023 5.570 5.760 5.030 5.745 26,119 +0.21(+3.70%)
Nov 22, 2023 5.070 5.540 5.000 5.540 17,067 +0.70(+14.46%)
Nov 21, 2023 4.650 4.950 4.650 4.840 9,997 +0.08(+1.68%)
Nov 20, 2023 4.690 4.785 4.387 4.760 4,622 +0.14(+3.03%)
Nov 17, 2023 4.520 4.648 4.350 4.620 35,051 +0.05(+1.09%)
Nov 16, 2023 4.700 4.810 4.440 4.570 14,552 -0.08(-1.72%)
Nov 15, 2023 4.700 4.835 4.600 4.650 6,573 +0.02(+0.43%)
Nov 14, 2023 5.110 5.110 4.340 4.630 145,830 -0.58(-11.13%)
Nov 13, 2023 5.360 5.360 5.130 5.210 16,898 -0.12(-2.25%)
Nov 10, 2023 5.480 5.546 4.880 5.330 46,100 -0.12(-2.20%)
Nov 09, 2023 5.690 5.690 5.430 5.450 6,456 -0.18(-3.20%)
Nov 08, 2023 5.590 5.630 5.540 5.630 5,882 +0.11(+1.99%)
Nov 07, 2023 5.460 5.710 5.400 5.520 22,703 +0.14(+2.60%)
Nov 06, 2023 5.500 5.580 5.350 5.380 51,022 -0.19(-3.41%)
Nov 03, 2023 5.500 5.720 5.278 5.570 58,032 +0.07(+1.27%)
Nov 02, 2023 5.200 5.500 5.030 5.500 72,257 +0.49(+9.78%)
Nov 01, 2023 4.990 5.260 4.920 5.010 71,678 -0.05(-0.99%)
Oct 31, 2023 5.080 5.393 4.840 5.060 19,997 -0.08(-1.56%)
Oct 30, 2023 4.940 5.208 4.866 5.140 32,263 +0.15(+3.01%)
Oct 27, 2023 5.140 5.140 4.790 4.990 47,464 -0.56(-10.09%)
Oct 26, 2023 4.840 5.600 4.810 5.550 63,936 +0.61(+12.35%)
Oct 25, 2023 5.370 5.400 4.756 4.940 66,688 -0.43(-8.01%)
Oct 24, 2023 4.800 5.400 4.460 5.370 684,228 +1.31(+32.27%)
Oct 23, 2023 4.230 4.750 4.030 4.060 129,287 +0.06(+1.50%)
Oct 20, 2023 4.090 4.150 3.880 4.000 103,701 -0.09(-2.20%)
Oct 19, 2023 4.490 4.880 4.010 4.090 263,971 -0.27(-6.08%)
Oct 18, 2023 5.250 5.380 4.001 4.355 347,887 -1.77(-28.96%)
Oct 17, 2023 6.340 6.380 6.030 6.130 40,374 -0.37(-5.69%)
Oct 16, 2023 7.110 7.340 6.380 6.500 37,037 -0.66(-9.22%)
Oct 13, 2023 7.260 7.305 7.150 7.160 3,595 -0.09(-1.24%)
Oct 12, 2023 7.050 7.358 7.050 7.250 1,652 +0.24(+3.42%)
Oct 11, 2023 7.010 7.310 7.010 7.010 7,020 -0.04(-0.57%)
Oct 10, 2023 7.440 7.460 7.040 7.050 26,823 +0.05(+0.71%)
Oct 09, 2023 7.670 7.670 7.000 7.000 22,025 -0.78(-10.03%)
Oct 06, 2023 7.270 7.800 7.270 7.780 10,451 +0.29(+3.87%)
Oct 05, 2023 8.190 8.780 7.190 7.490 74,528 -0.85(-10.19%)
Oct 04, 2023 8.360 8.360 7.947 8.340 5,224 +0.05(+0.60%)
Oct 03, 2023 8.680 8.700 8.150 8.290 13,476 -0.40(-4.60%)
Oct 02, 2023 8.530 8.720 8.300 8.690 74,844 +0.22(+2.60%)
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%)
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.