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)

1.650 +0.140 (+9.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 1.510 1.715 1.510 1.650 380,734 +0.14(+8.91%)
May 29, 2025 1.470 1.560 1.470 1.515 205,754 +0.04(+3.06%)
May 28, 2025 1.400 1.516 1.350 1.470 245,158 +0.10(+7.30%)
May 27, 2025 1.360 1.400 1.250 1.370 546,842 +0.05(+3.79%)
May 23, 2025 1.430 1.450 1.221 1.320 574,067 -0.12(-8.33%)
May 22, 2025 1.500 1.500 1.350 1.440 139,457 +0.05(+3.60%)
May 21, 2025 1.480 1.504 1.370 1.390 150,165 -0.09(-6.08%)
May 20, 2025 1.490 1.499 1.430 1.480 50,572 +0.00(+0.00%)
May 19, 2025 1.510 1.520 1.460 1.480 52,986 -0.04(-2.63%)
May 16, 2025 1.630 1.660 1.430 1.520 416,654 -0.08(-5.00%)
May 15, 2025 1.540 1.660 1.539 1.600 246,728 +0.06(+3.90%)
May 14, 2025 1.650 1.650 1.520 1.540 97,526 -0.10(-6.10%)
May 13, 2025 1.520 1.650 1.520 1.640 194,771 +0.12(+7.89%)
May 12, 2025 1.500 1.530 1.417 1.520 119,556 +0.10(+7.04%)
May 09, 2025 1.400 1.440 1.300 1.420 204,869 +0.01(+0.71%)
May 08, 2025 1.320 1.430 1.270 1.410 154,509 +0.13(+10.16%)
May 07, 2025 1.320 1.360 1.235 1.280 148,279 -0.06(-4.48%)
May 06, 2025 1.450 1.450 1.320 1.340 82,883 -0.11(-7.59%)
May 05, 2025 1.540 1.540 1.430 1.450 68,299 -0.08(-5.23%)
May 02, 2025 1.470 1.550 1.430 1.530 151,292 +0.09(+6.25%)
May 01, 2025 1.430 1.460 1.380 1.440 65,232 -0.01(-0.69%)
Apr 30, 2025 1.410 1.470 1.385 1.450 127,961 +0.05(+3.57%)
Apr 29, 2025 1.360 1.420 1.310 1.400 142,520 +0.02(+1.45%)
Apr 28, 2025 1.420 1.500 1.350 1.380 125,915 -0.04(-2.82%)
Apr 25, 2025 1.530 1.545 1.420 1.420 83,796 -0.13(-8.39%)
Apr 24, 2025 1.500 1.580 1.430 1.550 169,942 +0.08(+5.44%)
Apr 23, 2025 1.460 1.490 1.420 1.470 97,594 +0.02(+1.38%)
Apr 22, 2025 1.490 1.490 1.400 1.450 109,706 -0.03(-2.03%)
Apr 21, 2025 1.570 1.599 1.430 1.480 125,621 -0.07(-4.52%)
Apr 17, 2025 1.550 1.630 1.500 1.550 114,914 +0.00(+0.00%)
Apr 16, 2025 1.620 1.690 1.540 1.550 277,143 -0.07(-4.32%)
Apr 15, 2025 1.530 1.620 1.530 1.620 160,679 +0.07(+4.52%)
Apr 14, 2025 1.620 1.637 1.450 1.550 275,031 -0.04(-2.52%)
Apr 11, 2025 1.440 1.605 1.400 1.590 301,246 +0.15(+10.42%)
Apr 10, 2025 1.420 1.480 1.350 1.440 248,791 +0.03(+2.13%)
Apr 09, 2025 1.220 1.490 1.180 1.410 580,243 +0.19(+15.57%)
Apr 08, 2025 1.200 1.220 1.110 1.220 255,766 +0.05(+4.27%)
Apr 07, 2025 1.060 1.170 1.022 1.170 190,394 +0.10(+9.35%)
Apr 04, 2025 1.100 1.100 1.040 1.070 187,852 -0.05(-4.46%)
Apr 03, 2025 1.110 1.190 1.060 1.120 384,157 +0.01(+0.90%)
Apr 02, 2025 1.100 1.120 1.080 1.110 124,056 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.