Indicators

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

4.230 +0.040 (+0.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	7.280	7.400	6.910	6.910	24,367	-0.50(-6.81%)
Dec 28, 2023	6.710	7.820	6.710	7.415	30,180	+0.00(+0.07%)
Dec 27, 2023	7.400	7.680	7.340	7.410	31,495	-0.09(-1.20%)
Dec 26, 2023	7.470	7.730	7.197	7.500	45,642	+0.10(+1.35%)
Dec 22, 2023	7.000	7.400	7.000	7.400	30,238	+0.46(+6.63%)
Dec 21, 2023	6.400	7.220	6.120	6.940	35,069	+0.49(+7.60%)
Dec 20, 2023	6.030	6.520	5.830	6.450	45,663	+0.53(+8.95%)
Dec 19, 2023	6.040	6.290	5.919	5.920	32,060	-0.04(-0.67%)
Dec 18, 2023	5.610	6.200	5.600	5.960	27,423	-0.03(-0.50%)
Dec 15, 2023	5.760	6.010	5.520	5.990	141,948	+0.25(+4.36%)
Dec 14, 2023	5.730	5.750	5.360	5.740	38,053	+0.13(+2.32%)
Dec 13, 2023	5.610	5.865	5.600	5.610	24,426	-0.14(-2.43%)
Dec 12, 2023	5.520	5.750	5.520	5.750	9,280	+0.08(+1.41%)
Dec 11, 2023	5.730	5.900	5.670	5.670	7,585	-0.18(-3.08%)
Dec 08, 2023	5.900	6.190	5.640	5.850	13,031	+0.25(+4.46%)
Dec 07, 2023	5.770	5.840	5.600	5.600	9,187	-0.27(-4.60%)
Dec 06, 2023	5.850	6.100	5.539	5.870	41,091	+0.05(+0.90%)
Dec 05, 2023	5.580	5.840	5.580	5.818	4,843	+0.25(+4.45%)
Dec 04, 2023	5.860	5.890	5.570	5.570	9,233	-0.29(-4.95%)

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.