Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Bridger Aerospace Group Holdings, Inc. - Warrant (NQ:BAERW)

0.0680 -0.0008 (-1.16%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jul 29, 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 (%)
Jul 29, 2025 0.0664 0.0683 0.0662 0.0680 11,437 -0.00(-1.16%)
Jul 28, 2025 0.0687 0.0811 0.0687 0.0688 29,264 -0.01(-6.90%)
Jul 25, 2025 0.0740 0.0740 0.0736 0.0739 8,478 -0.01(-7.39%)
Jul 24, 2025 0.0695 0.0800 0.0650 0.0798 48,715 +0.01(+14.00%)
Jul 23, 2025 0.0690 0.0700 0.0690 0.0700 11,547 +0.00(+0.00%)
Jul 22, 2025 0.0672 0.0799 0.0651 0.0700 22,319 +0.00(+0.00%)
Jul 21, 2025 0.0612 0.0700 0.0611 0.0700 101,473 +0.00(+0.00%)
Jul 18, 2025 0.0850 0.0850 0.0686 0.0700 527,817 -0.01(-9.09%)
Jul 17, 2025 0.0659 0.0848 0.0620 0.0770 248,717 +0.01(+11.59%)
Jul 16, 2025 0.0631 0.0730 0.0631 0.0690 51,798 -0.00(-1.43%)
Jul 15, 2025 0.0770 0.0770 0.0700 0.0700 1,171 -0.01(-9.33%)
Jul 14, 2025 0.0780 0.0842 0.0646 0.0772 131,263 -0.00(-1.03%)
Jul 11, 2025 0.0751 0.0868 0.0751 0.0780 5,832 -0.00(-1.27%)
Jul 10, 2025 0.0790 0.0790 0.0790 0.0790 477 +0.00(+1.15%)
Jul 09, 2025 0.0853 0.0898 0.0781 0.0781 11,184 -0.00(-2.98%)
Jul 08, 2025 0.0809 0.0975 0.0780 0.0805 23,842 +0.00(+0.50%)
Jul 07, 2025 0.0900 0.0938 0.0780 0.0801 24,204 +0.00(+2.69%)
Jul 03, 2025 0.0800 0.0890 0.0780 0.0780 46,904 +0.00(+0.00%)
Jul 02, 2025 0.0870 0.1249 0.0750 0.0780 160,168 +0.00(+6.41%)
Jul 01, 2025 0.0920 0.0920 0.0706 0.0733 53,726 -0.00(-5.42%)
Jun 30, 2025 0.0799 0.0900 0.0647 0.0775 57,619 +0.01(+19.78%)
Jun 27, 2025 0.0800 0.0831 0.0646 0.0647 53,633 -0.01(-16.62%)
Jun 26, 2025 0.0800 0.0800 0.0775 0.0776 5,453 +0.00(+3.47%)
Jun 25, 2025 0.0800 0.0800 0.0750 0.0750 23,811 +0.00(+6.08%)
Jun 24, 2025 0.0815 0.0815 0.0701 0.0707 37,607 -0.00(-1.12%)
Jun 23, 2025 0.0750 0.0850 0.0715 0.0715 40,749 +0.00(+2.00%)
Jun 20, 2025 0.0900 0.0900 0.0701 0.0701 24,141 -0.01(-12.38%)
Jun 18, 2025 0.0800 0.0800 0.0701 0.0800 61,947 +0.01(+6.95%)
Jun 17, 2025 0.0707 0.0789 0.0650 0.0748 47,405 +0.01(+21.43%)
Jun 16, 2025 0.0800 0.0840 0.0616 0.0616 265,289 -0.02(-21.53%)
Jun 13, 2025 0.0750 0.0840 0.0750 0.0785 12,538 +0.00(+0.13%)
Jun 12, 2025 0.0850 0.0850 0.0604 0.0784 153,142 -0.00(-2.00%)
Jun 11, 2025 0.0900 0.1000 0.0733 0.0800 286,166 +0.00(+0.00%)
Jun 10, 2025 0.0900 0.0900 0.0800 0.0800 9,753 -0.01(-5.88%)
Jun 09, 2025 0.0900 0.0900 0.0850 0.0850 2,472 +0.00(+0.00%)
Jun 06, 2025 0.0900 0.0900 0.0850 0.0850 12,357 +0.01(+10.82%)
Jun 05, 2025 0.0785 0.0839 0.0661 0.0767 13,156 -0.00(-5.77%)
Jun 04, 2025 0.0802 0.0849 0.0778 0.0814 50,157 +0.00(+1.88%)
Jun 03, 2025 0.0710 0.0800 0.0710 0.0799 186,998 +0.01(+15.80%)
Jun 02, 2025 0.0617 0.0870 0.0601 0.0690 308,569 +0.01(+14.81%)
May 30, 2025 0.0660 0.0662 0.0562 0.0601 8,858 +0.00(+4.52%)
May 29, 2025 0.0663 0.0663 0.0560 0.0575 98,644 -0.00(-2.04%)
May 28, 2025 0.0662 0.0662 0.0585 0.0587 12,364 +0.00(+0.34%)
May 27, 2025 0.0586 0.0669 0.0585 0.0585 9,693 -0.00(-0.17%)
May 23, 2025 0.0693 0.0696 0.0576 0.0586 20,699 -0.01(-15.44%)
May 22, 2025 0.0693 0.0693 0.0575 0.0693 27,075 +0.01(+19.90%)
May 21, 2025 0.0637 0.0694 0.0578 0.0578 6,428 +0.00(+0.00%)
May 20, 2025 0.0576 0.0699 0.0576 0.0578 1,677 -0.00(-0.52%)
May 19, 2025 0.0711 0.0711 0.0581 0.0581 2,274 -0.00(-4.91%)
May 16, 2025 0.0632 0.0632 0.0611 0.0611 18,353 -0.01(-8.67%)
May 15, 2025 0.0658 0.0730 0.0617 0.0669 9,855 -0.01(-11.74%)
May 14, 2025 0.0768 0.0769 0.0758 0.0758 2,127 -0.00(-2.70%)
May 13, 2025 0.0682 0.0800 0.0600 0.0779 20,244 +0.02(+39.86%)
May 12, 2025 0.0631 0.0684 0.0553 0.0557 63,499 -0.00(-2.45%)
May 09, 2025 0.0610 0.0667 0.0552 0.0571 3,109 +0.00(+3.44%)
May 08, 2025 0.0552 0.0600 0.0552 0.0552 5,109 -0.00(-0.36%)
May 07, 2025 0.0599 0.0674 0.0554 0.0554 9,436 +0.00(+0.18%)
May 06, 2025 0.0600 0.0600 0.0553 0.0553 2,861 -0.01(-12.36%)
May 05, 2025 0.0674 0.0675 0.0591 0.0631 8,882 +0.01(+8.79%)
May 02, 2025 0.0600 0.0600 0.0580 0.0580 12,786 +0.00(+0.69%)
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.