Skip to main content

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

3.310 -0.160 (-4.61%)
Streaming Delayed Price Updated: 1:58 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.