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

4.860 -0.040 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 4.830 5.000 4.830 4.860 6,539 -0.04(-0.82%)
Apr 23, 2024 4.920 4.920 4.820 4.900 9,263 +0.05(+1.03%)
Apr 22, 2024 4.910 4.955 4.850 4.850 11,383 -0.02(-0.41%)
Apr 19, 2024 4.960 5.037 4.810 4.870 15,574 -0.20(-3.94%)
Apr 18, 2024 5.020 5.100 4.950 5.070 12,167 +0.12(+2.42%)
Apr 17, 2024 5.050 5.100 4.950 4.950 9,965 -0.10(-2.08%)
Apr 16, 2024 4.910 5.200 4.910 5.055 10,062 -0.04(-0.88%)
Apr 15, 2024 5.090 5.100 4.970 5.100 4,816 +0.00(+0.00%)
Apr 12, 2024 5.130 5.130 4.921 5.100 8,134 +0.00(+0.00%)
Apr 11, 2024 5.020 5.100 4.850 5.100 18,042 +0.20(+4.08%)
Apr 10, 2024 4.720 5.080 4.720 4.900 6,478 +0.14(+2.94%)
Apr 09, 2024 4.700 5.040 4.670 4.760 6,152 +0.01(+0.21%)
Apr 08, 2024 5.090 5.100 4.580 4.750 117,900 -0.32(-6.31%)
Apr 05, 2024 5.150 5.150 5.060 5.070 4,050 -0.03(-0.59%)
Apr 04, 2024 5.010 5.165 5.010 5.100 14,678 +0.03(+0.59%)
Apr 03, 2024 5.090 5.105 5.060 5.070 8,349 -0.03(-0.59%)
Apr 02, 2024 5.010 5.170 5.010 5.100 9,024 +0.05(+0.99%)
Apr 01, 2024 5.000 5.150 5.000 5.050 10,451 +0.03(+0.60%)
Mar 28, 2024 5.050 5.080 4.960 5.020 29,124 +0.09(+1.83%)
Mar 27, 2024 5.150 5.180 4.900 4.930 37,123 -0.20(-3.90%)
Mar 26, 2024 5.000 5.320 5.000 5.130 9,066 +0.02(+0.39%)
Mar 25, 2024 4.930 5.350 4.930 5.110 22,275 -0.04(-0.78%)
Mar 22, 2024 5.150 5.150 4.920 5.150 68,735 +0.00(+0.00%)
Mar 21, 2024 5.000 5.440 4.760 5.150 29,210 +0.11(+2.18%)
Mar 20, 2024 6.200 6.200 4.820 5.040 40,800 -0.56(-10.00%)
Mar 19, 2024 5.020 6.000 5.000 5.600 83,766 +0.65(+13.13%)
Mar 18, 2024 5.000 5.200 4.917 4.950 24,326 +0.03(+0.61%)
Mar 15, 2024 4.940 5.100 4.905 4.920 20,551 -0.08(-1.60%)
Mar 14, 2024 4.930 5.000 4.857 5.000 8,119 +0.01(+0.20%)
Mar 13, 2024 5.000 5.000 4.900 4.990 15,286 -0.01(-0.20%)
Mar 12, 2024 5.000 5.086 4.920 5.000 19,039 -0.07(-1.38%)
Mar 11, 2024 5.100 5.160 4.978 5.070 16,123 +0.06(+1.20%)
Mar 08, 2024 5.120 5.120 4.850 5.010 14,721 +0.19(+3.94%)
Mar 07, 2024 5.100 5.100 4.820 4.820 17,165 -0.08(-1.63%)
Mar 06, 2024 4.830 4.960 4.820 4.900 12,272 +0.13(+2.73%)
Mar 05, 2024 4.770 5.100 4.770 4.770 21,089 +0.00(+0.00%)
Mar 04, 2024 5.000 5.170 4.770 4.770 35,173 -0.18(-3.64%)
Mar 01, 2024 5.110 5.200 4.850 4.950 17,370 -0.05(-1.00%)
Feb 29, 2024 5.210 5.210 4.880 5.000 21,631 +0.05(+1.01%)
Feb 28, 2024 5.100 5.355 4.770 4.950 18,551 -0.10(-1.98%)
Feb 27, 2024 5.150 5.420 4.920 5.050 17,214 +0.06(+1.18%)
Feb 26, 2024 5.050 5.258 4.750 4.991 53,792 -0.13(-2.61%)
Feb 23, 2024 5.100 5.258 5.090 5.125 12,818 +0.04(+0.69%)
Feb 22, 2024 5.200 5.395 5.090 5.090 5,158 -0.13(-2.58%)
Feb 21, 2024 5.200 5.400 5.120 5.225 19,879 +0.07(+1.46%)
Feb 20, 2024 5.500 5.500 5.000 5.150 40,292 -0.36(-6.53%)
Feb 16, 2024 5.640 5.710 5.420 5.510 37,704 -0.12(-2.22%)
Feb 15, 2024 5.640 5.770 5.610 5.635 15,889 -0.12(-2.00%)
Feb 14, 2024 5.925 5.925 5.750 5.750 16,582 -0.13(-2.21%)
Feb 13, 2024 5.690 5.880 5.610 5.880 3,930 +0.18(+3.16%)
Feb 12, 2024 5.840 5.977 5.650 5.700 11,346 -0.05(-0.87%)
Feb 09, 2024 5.650 6.080 5.650 5.750 16,517 -0.01(-0.17%)
Feb 08, 2024 5.800 5.968 5.630 5.760 8,455 -0.04(-0.69%)
Feb 07, 2024 5.820 5.970 5.580 5.800 39,271 -0.06(-1.02%)
Feb 06, 2024 5.920 5.985 5.800 5.860 16,853 -0.10(-1.68%)
Feb 05, 2024 6.160 6.230 5.865 5.960 17,324 -0.13(-2.13%)
Feb 02, 2024 6.025 6.286 5.949 6.090 20,530 +0.10(+1.67%)
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.