Skip to main content

Bridger Aerospace Group Holdings, Inc. - Common Stock (NQ: BAER )

4.960 +0.030 (+0.61%)
Streaming Delayed Price Updated: 10:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 4.500 5.000 4.500 4.770 45,526 +0.25(+5.53%)
May 05, 2023 4.510 4.520 4.420 4.520 8,180 +0.22(+5.12%)
May 04, 2023 4.460 4.460 4.300 4.300 8,698 -0.19(-4.23%)
May 03, 2023 4.500 4.500 4.360 4.490 5,678 -0.04(-0.88%)
May 02, 2023 4.890 4.890 4.420 4.530 13,669 -0.27(-5.62%)
May 01, 2023 4.530 4.800 4.340 4.800 13,315 +0.32(+7.14%)
Apr 28, 2023 4.300 4.500 4.300 4.480 10,350 +0.18(+4.19%)
Apr 27, 2023 4.380 4.450 4.300 4.300 28,450 -0.07(-1.60%)
Apr 26, 2023 4.370 4.524 4.370 4.370 7,536 -0.12(-2.67%)
Apr 25, 2023 4.400 4.490 4.370 4.490 17,931 +0.09(+2.05%)
Apr 24, 2023 4.570 4.570 4.400 4.400 17,464 -0.12(-2.65%)
Apr 21, 2023 4.570 4.570 4.405 4.520 11,304 -0.05(-1.09%)
Apr 20, 2023 4.360 4.576 4.350 4.570 5,690 +0.10(+2.24%)
Apr 19, 2023 4.380 4.540 4.360 4.470 30,528 +0.11(+2.52%)
Apr 18, 2023 4.450 4.595 4.360 4.360 18,632 -0.19(-4.18%)
Apr 17, 2023 4.600 4.600 4.400 4.550 15,671 +0.00(+0.00%)
Apr 14, 2023 4.600 4.610 4.400 4.550 29,509 -0.01(-0.22%)
Apr 13, 2023 4.480 4.640 4.471 4.560 21,577 -0.06(-1.30%)
Apr 12, 2023 4.430 4.620 4.400 4.620 40,679 +0.08(+1.76%)
Apr 11, 2023 4.520 4.540 4.480 4.540 20,978 -0.01(-0.22%)
Apr 10, 2023 4.550 4.550 4.400 4.550 13,699 -0.03(-0.66%)
Apr 06, 2023 4.590 4.590 4.410 4.580 12,411 -0.10(-2.14%)
Apr 05, 2023 4.600 4.730 4.400 4.680 63,939 +0.02(+0.43%)
Apr 04, 2023 4.520 4.670 4.480 4.660 54,203 +0.05(+1.08%)
Apr 03, 2023 4.450 4.620 4.450 4.610 35,081 +0.06(+1.32%)
Mar 31, 2023 4.540 4.600 4.310 4.550 37,335 -0.04(-0.87%)
Mar 30, 2023 4.530 4.660 4.410 4.590 29,827 +0.02(+0.44%)
Mar 29, 2023 4.830 4.830 4.310 4.570 83,197 -0.18(-3.79%)
Mar 28, 2023 4.870 4.870 4.600 4.750 48,460 -0.17(-3.46%)
Mar 27, 2023 4.940 5.300 4.802 4.920 62,703 -0.07(-1.40%)
Mar 24, 2023 4.840 4.990 4.760 4.990 39,585 +0.05(+1.01%)
Mar 23, 2023 4.690 5.190 4.500 4.940 92,399 +0.19(+4.00%)
Mar 22, 2023 4.760 4.850 4.580 4.750 138,577 -0.07(-1.45%)
Mar 21, 2023 4.530 4.920 4.360 4.820 144,592 +0.20(+4.33%)
Mar 20, 2023 4.660 4.800 4.570 4.620 76,112 -0.13(-2.74%)
Mar 17, 2023 4.570 4.790 4.570 4.750 52,215 +0.14(+3.04%)
Mar 16, 2023 4.760 5.324 4.610 4.610 81,339 -0.25(-5.14%)
Mar 15, 2023 5.000 5.070 4.600 4.860 125,104 -0.31(-6.00%)
Mar 14, 2023 4.490 5.960 4.470 5.170 730,840 +0.66(+14.63%)
Mar 13, 2023 4.300 4.893 4.230 4.510 158,557 +0.11(+2.50%)
Mar 10, 2023 4.470 4.560 4.220 4.400 80,914 -0.17(-3.72%)
Mar 09, 2023 4.220 4.940 4.220 4.570 422,253 +0.11(+2.47%)
Mar 08, 2023 4.200 4.610 4.150 4.460 122,634 +0.22(+5.19%)
Mar 07, 2023 4.440 4.531 4.200 4.240 125,998 -0.24(-5.36%)
Mar 06, 2023 5.970 5.980 4.360 4.480 284,761 -1.27(-22.09%)
Mar 03, 2023 5.770 6.200 5.730 5.750 120,776 -0.29(-4.80%)
Mar 02, 2023 5.510 6.295 5.036 6.040 262,799 +0.29(+5.04%)
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.