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 )

2.720 +0.020 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 27, 2024 2.700 2.790 2.680 2.720 54,658 +0.02(+0.74%)
Nov 26, 2024 2.720 2.799 2.650 2.700 86,157 -0.01(-0.37%)
Nov 25, 2024 2.680 2.730 2.606 2.710 168,097 +0.01(+0.37%)
Nov 22, 2024 2.650 2.720 2.640 2.700 94,909 +0.00(+0.00%)
Nov 21, 2024 2.820 2.820 2.580 2.700 188,027 -0.12(-4.26%)
Nov 20, 2024 2.880 2.889 2.720 2.820 229,744 -0.08(-2.76%)
Nov 19, 2024 2.990 3.000 2.840 2.900 118,058 -0.10(-3.33%)
Nov 18, 2024 2.910 3.000 2.882 3.000 86,264 +0.03(+1.01%)
Nov 15, 2024 3.400 3.400 2.930 2.970 181,091 -0.43(-12.65%)
Nov 14, 2024 3.350 3.590 3.330 3.400 158,151 +0.05(+1.49%)
Nov 13, 2024 3.560 3.560 3.250 3.350 119,496 -0.32(-8.72%)
Nov 12, 2024 4.000 4.200 3.040 3.670 678,325 +0.17(+4.86%)
Nov 11, 2024 3.450 3.560 3.277 3.500 199,483 +0.16(+4.79%)
Nov 08, 2024 3.330 3.394 2.960 3.340 118,535 +0.02(+0.60%)
Nov 07, 2024 3.650 3.690 3.150 3.320 113,272 -0.15(-4.32%)
Nov 06, 2024 3.800 3.999 3.420 3.470 253,646 +0.06(+1.76%)
Nov 05, 2024 3.290 3.430 3.290 3.410 70,816 +0.16(+4.92%)
Nov 04, 2024 3.390 3.390 3.110 3.250 78,428 -0.14(-4.13%)
Nov 01, 2024 3.380 3.580 3.220 3.390 569,824 +0.01(+0.30%)
Oct 31, 2024 3.310 3.470 3.180 3.380 79,355 +0.04(+1.20%)
Oct 30, 2024 3.290 3.340 3.103 3.340 64,687 +0.05(+1.52%)
Oct 29, 2024 3.270 3.450 3.000 3.290 118,030 +0.02(+0.61%)
Oct 28, 2024 3.460 3.580 3.220 3.270 75,201 -0.18(-5.22%)
Oct 25, 2024 3.540 3.540 3.180 3.450 64,133 -0.07(-1.99%)
Oct 24, 2024 3.400 3.540 3.360 3.520 120,879 +0.16(+4.76%)
Oct 23, 2024 3.640 3.656 3.290 3.360 138,520 -0.25(-6.93%)
Oct 22, 2024 3.750 3.750 3.360 3.610 169,161 +0.01(+0.28%)
Oct 21, 2024 3.570 4.000 3.410 3.600 949,536 +0.45(+14.29%)
Oct 18, 2024 2.860 3.570 2.550 3.150 2,822,305 +0.83(+35.78%)
Oct 17, 2024 2.290 2.420 2.270 2.320 94,043 +0.04(+1.75%)
Oct 16, 2024 2.270 2.300 2.220 2.280 27,487 +0.02(+0.88%)
Oct 15, 2024 2.160 2.300 2.085 2.260 96,378 +0.13(+6.10%)
Oct 14, 2024 2.170 2.170 2.000 2.130 44,673 -0.01(-0.47%)
Oct 11, 2024 2.050 2.150 2.030 2.140 35,237 +0.09(+4.39%)
Oct 10, 2024 2.120 2.150 2.010 2.050 31,620 -0.07(-3.30%)
Oct 09, 2024 2.060 2.200 2.060 2.120 39,579 +0.08(+3.92%)
Oct 08, 2024 2.130 2.240 2.000 2.040 58,922 -0.07(-3.32%)
Oct 07, 2024 2.120 2.150 2.000 2.110 35,914 -0.01(-0.47%)
Oct 04, 2024 2.030 2.220 2.030 2.120 25,347 +0.10(+4.95%)
Oct 03, 2024 2.050 2.190 2.010 2.020 75,757 -0.02(-0.98%)
Oct 02, 2024 2.240 2.240 2.030 2.040 48,750 -0.19(-8.52%)
Oct 01, 2024 2.220 2.320 2.150 2.230 37,173 +0.01(+0.45%)
Sep 30, 2024 2.260 2.371 2.150 2.220 33,304 +0.04(+1.83%)
Sep 27, 2024 2.310 2.381 2.150 2.180 186,602 -0.13(-5.63%)
Sep 26, 2024 2.330 2.440 2.250 2.310 39,300 +0.02(+0.87%)
Sep 25, 2024 2.270 2.475 2.270 2.290 23,984 +0.03(+1.33%)
Sep 24, 2024 2.480 2.533 2.260 2.260 42,224 -0.15(-6.22%)
Sep 23, 2024 2.600 2.600 2.400 2.410 106,443 -0.12(-4.74%)
Sep 20, 2024 2.700 2.822 2.480 2.530 462,354 -0.05(-1.94%)
Sep 19, 2024 2.700 2.800 2.530 2.580 72,969 +0.06(+2.38%)
Sep 18, 2024 2.630 2.880 2.520 2.520 154,392 -0.09(-3.45%)
Sep 17, 2024 2.530 2.790 2.500 2.610 91,232 +0.16(+6.53%)
Sep 16, 2024 2.850 2.980 2.400 2.450 193,348 -0.30(-10.91%)
Sep 13, 2024 2.970 2.975 2.680 2.750 82,289 -0.15(-5.17%)
Sep 12, 2024 2.880 3.050 2.660 2.900 303,896 +0.24(+9.02%)
Sep 11, 2024 2.960 2.982 2.550 2.660 169,490 -0.25(-8.59%)
Sep 10, 2024 2.670 2.950 2.520 2.910 387,526 +0.41(+16.40%)
Sep 09, 2024 1.900 2.600 1.786 2.500 917,536 +0.73(+41.24%)
Sep 06, 2024 1.830 1.900 1.740 1.770 66,945 -0.05(-2.75%)
Sep 05, 2024 2.000 2.180 1.710 1.820 344,829 -0.18(-9.23%)
Sep 04, 2024 2.300 2.350 1.930 2.005 455,682 -0.33(-14.32%)
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.