Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.230 -0.070 (-3.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 2.300 2.310 2.220 2.230 161,427 -0.07(-3.04%)
Feb 13, 2025 2.180 2.300 2.150 2.300 132,721 +0.11(+5.02%)
Feb 12, 2025 2.260 2.359 2.050 2.190 271,347 -0.11(-4.78%)
Feb 11, 2025 2.260 2.317 2.220 2.300 162,977 -0.02(-0.86%)
Feb 10, 2025 2.440 2.452 2.270 2.320 219,750 -0.08(-3.33%)
Feb 07, 2025 2.520 2.534 2.380 2.400 207,116 -0.12(-4.95%)
Feb 06, 2025 2.510 2.610 2.491 2.525 183,223 -0.02(-0.98%)
Feb 05, 2025 2.550 2.580 2.330 2.550 254,252 -0.04(-1.54%)
Feb 04, 2025 2.510 2.605 2.470 2.590 168,874 -0.01(-0.38%)
Feb 03, 2025 2.530 2.645 2.495 2.600 296,603 -0.21(-7.47%)
Jan 31, 2025 2.770 2.880 2.470 2.810 534,520 +0.05(+1.81%)
Jan 30, 2025 2.800 2.850 2.690 2.760 351,903 -0.06(-2.13%)
Jan 29, 2025 2.740 2.950 2.674 2.820 421,839 +0.03(+1.08%)
Jan 28, 2025 2.770 2.800 2.530 2.790 295,253 -0.05(-1.76%)
Jan 27, 2025 2.920 3.000 2.660 2.840 531,201 -0.23(-7.49%)
Jan 24, 2025 3.290 3.497 3.030 3.070 759,417 -0.26(-7.81%)
Jan 23, 2025 3.260 3.630 3.200 3.330 1,733,329 -0.11(-3.20%)
Jan 22, 2025 2.800 3.460 2.800 3.440 1,566,730 +0.54(+18.42%)
Jan 21, 2025 2.970 2.970 2.660 2.905 615,288 -0.08(-2.52%)
Jan 17, 2025 2.700 3.130 2.600 2.980 1,001,211 +0.21(+7.58%)
Jan 16, 2025 2.750 2.875 2.570 2.770 589,008 -0.13(-4.48%)
Jan 15, 2025 2.640 2.910 2.400 2.900 1,492,631 +0.19(+7.01%)
Jan 14, 2025 3.190 3.370 2.680 2.710 5,153,537 -0.58(-17.75%)
Jan 13, 2025 3.570 3.630 2.950 3.295 8,317,498 +0.02(+0.46%)
Jan 10, 2025 3.820 4.435 2.910 3.280 51,728,136 +0.49(+17.56%)
Jan 08, 2025 2.810 3.430 2.620 2.790 4,465,843 +0.29(+11.60%)
Jan 07, 2025 2.700 2.700 2.470 2.500 106,549 +0.01(+0.40%)
Jan 06, 2025 2.130 2.600 2.130 2.490 229,609 +0.39(+18.57%)
Jan 03, 2025 2.010 2.150 2.000 2.100 75,247 +0.08(+3.96%)
Jan 02, 2025 2.080 2.160 2.000 2.020 63,420 -0.11(-5.16%)
Dec 31, 2024 2.130 0 +0.05(+2.40%)
Dec 30, 2024 2.030 2.120 1.900 2.080 337,913 -0.01(-0.48%)
Dec 27, 2024 2.040 2.120 1.950 2.090 149,578 -0.02(-0.95%)
Dec 26, 2024 2.090 2.140 2.030 2.110 74,325 -0.02(-0.94%)
Dec 24, 2024 2.160 2.160 2.100 2.130 26,420 -0.05(-2.29%)
Dec 23, 2024 2.180 2.250 2.150 2.180 86,490 -0.05(-2.24%)
Dec 20, 2024 2.290 2.363 2.150 2.230 127,725 -0.03(-1.54%)
Dec 19, 2024 2.240 2.275 2.180 2.265 51,016 -0.02(-0.67%)
Dec 18, 2024 2.280 2.300 2.200 2.280 100,024 -0.04(-1.72%)
Dec 17, 2024 2.290 2.490 2.120 2.320 104,545 +0.05(+2.20%)
Dec 16, 2024 2.340 2.340 2.150 2.270 70,688 -0.06(-2.58%)
Dec 13, 2024 2.350 2.443 2.200 2.330 122,480 -0.03(-1.27%)
Dec 12, 2024 2.407 2.415 2.360 2.360 51,613 -0.01(-0.42%)
Dec 11, 2024 2.470 2.572 2.370 2.370 20,259 -0.05(-2.07%)
Dec 10, 2024 2.410 2.510 2.390 2.420 49,349 -0.02(-0.82%)
Dec 09, 2024 2.570 2.750 2.360 2.440 176,590 -0.13(-5.06%)
Dec 06, 2024 2.370 2.655 2.370 2.570 112,543 +0.19(+7.98%)
Dec 05, 2024 2.450 2.480 2.360 2.380 78,499 -0.07(-2.86%)
Dec 04, 2024 2.620 2.690 2.400 2.450 112,245 -0.19(-7.20%)
Dec 03, 2024 2.750 2.750 2.610 2.640 61,355 -0.12(-4.35%)
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 and Conditions.