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 )

2.216 -0.094 (-4.07%)
Streaming Delayed Price Updated: 1:08 PM EDT, Sep 27, 2024 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 (%)
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%)
Sep 03, 2024 2.720 2.820 2.240 2.340 79,369 -0.35(-13.01%)
Aug 30, 2024 2.840 2.840 2.600 2.690 120,150 -0.20(-6.92%)
Aug 29, 2024 2.750 2.920 2.600 2.890 32,665 +0.14(+5.09%)
Aug 28, 2024 2.900 3.000 2.538 2.750 60,754 -0.16(-5.50%)
Aug 27, 2024 2.950 3.000 2.870 2.910 37,730 -0.07(-2.35%)
Aug 26, 2024 3.080 3.090 2.960 2.980 45,049 -0.14(-4.49%)
Aug 23, 2024 3.110 3.160 3.032 3.120 127,419 +0.08(+2.63%)
Aug 22, 2024 3.080 3.100 3.020 3.040 27,775 -0.13(-4.10%)
Aug 21, 2024 3.200 3.200 3.060 3.170 8,595 -0.05(-1.55%)
Aug 20, 2024 3.220 3.230 3.110 3.220 6,128 +0.02(+0.63%)
Aug 19, 2024 3.220 3.250 3.150 3.200 4,828 -0.05(-1.54%)
Aug 16, 2024 3.300 3.450 3.230 3.250 14,722 +0.00(+0.00%)
Aug 15, 2024 3.180 3.290 3.180 3.250 16,527 +0.12(+3.83%)
Aug 14, 2024 3.220 3.450 3.130 3.130 20,767 -0.08(-2.49%)
Aug 13, 2024 3.550 3.550 3.130 3.210 18,390 -0.13(-3.89%)
Aug 12, 2024 3.300 3.340 3.104 3.340 30,484 +0.07(+2.14%)
Aug 09, 2024 3.250 3.290 3.152 3.270 24,591 +0.12(+3.81%)
Aug 08, 2024 3.100 3.290 3.100 3.150 11,894 +0.08(+2.61%)
Aug 07, 2024 3.240 3.240 3.070 3.070 11,382 -0.05(-1.60%)
Aug 06, 2024 3.190 3.390 3.077 3.120 11,180 -0.08(-2.50%)
Aug 05, 2024 3.250 3.377 3.150 3.200 13,239 -0.08(-2.44%)
Aug 02, 2024 3.440 3.480 3.280 3.280 14,066 -0.17(-4.93%)
Aug 01, 2024 3.420 3.600 3.120 3.450 20,821 +0.09(+2.68%)
Jul 31, 2024 3.330 3.440 3.330 3.360 18,229 +0.03(+0.90%)
Jul 30, 2024 3.110 3.490 3.110 3.330 12,994 +0.26(+8.47%)
Jul 29, 2024 3.290 3.400 3.070 3.070 25,203 -0.15(-4.66%)
Jul 26, 2024 3.280 3.290 3.000 3.220 21,225 -0.01(-0.31%)
Jul 25, 2024 3.070 3.300 3.070 3.230 133,438 +0.11(+3.53%)
Jul 24, 2024 3.220 3.300 2.810 3.120 31,501 -0.02(-0.64%)
Jul 23, 2024 3.230 3.300 2.950 3.140 44,421 -0.10(-3.09%)
Jul 22, 2024 3.590 3.590 3.100 3.240 23,529 -0.04(-1.22%)
Jul 19, 2024 3.300 3.505 3.110 3.280 33,944 +0.05(+1.55%)
Jul 18, 2024 3.480 3.480 3.180 3.230 41,211 -0.20(-5.83%)
Jul 17, 2024 3.400 3.520 3.199 3.430 30,875 -0.05(-1.44%)
Jul 16, 2024 3.480 3.480 3.420 3.480 17,227 +0.06(+1.75%)
Jul 15, 2024 3.460 3.530 3.250 3.420 31,890 +0.04(+1.18%)
Jul 12, 2024 3.390 3.500 3.230 3.380 65,727 +0.02(+0.60%)
Jul 11, 2024 3.090 3.360 3.025 3.360 32,912 +0.27(+8.74%)
Jul 10, 2024 3.170 3.180 2.890 3.090 41,479 -0.07(-2.22%)
Jul 09, 2024 3.010 3.190 3.000 3.160 41,006 +0.10(+3.27%)
Jul 08, 2024 3.480 3.480 3.050 3.060 47,615 -0.37(-10.79%)
Jul 05, 2024 3.350 3.499 3.350 3.430 10,971 +0.08(+2.24%)
Jul 03, 2024 3.260 3.450 3.260 3.355 15,653 +0.13(+4.19%)
Jul 02, 2024 3.500 3.590 3.180 3.220 69,640 -0.28(-8.00%)
Jul 01, 2024 3.570 3.750 3.437 3.500 43,888 -0.24(-6.42%)
Jun 28, 2024 3.880 4.060 3.650 3.740 788,896 -0.15(-3.86%)
Jun 27, 2024 3.980 4.165 3.830 3.890 51,316 -0.11(-2.75%)
Jun 26, 2024 3.860 4.080 3.860 4.000 25,886 +0.11(+2.83%)
Jun 25, 2024 3.980 4.150 3.890 3.890 70,125 -0.06(-1.52%)
Jun 24, 2024 4.150 4.340 3.950 3.950 16,154 -0.05(-1.25%)
Jun 21, 2024 3.970 4.040 3.920 4.000 24,525 +0.09(+2.30%)
Jun 20, 2024 4.000 4.000 3.900 3.910 11,687 -0.05(-1.26%)
Jun 18, 2024 3.980 4.010 3.930 3.960 8,890 -0.04(-1.00%)
Jun 17, 2024 4.030 4.030 3.900 4.000 9,956 +0.01(+0.25%)
Jun 14, 2024 3.970 4.030 3.941 3.990 7,800 +0.09(+2.31%)
Jun 13, 2024 3.880 4.000 3.880 3.900 12,178 -0.02(-0.51%)
Jun 12, 2024 3.900 4.075 3.900 3.920 9,088 +0.00(+0.00%)
Jun 11, 2024 3.920 4.025 3.900 3.920 15,200 -0.14(-3.45%)
Jun 10, 2024 3.940 4.160 3.910 4.060 44,778 +0.23(+6.01%)
Jun 07, 2024 4.110 4.249 3.750 3.830 55,337 -0.24(-5.90%)
Jun 06, 2024 4.280 4.490 4.020 4.070 22,367 -0.21(-4.91%)
Jun 05, 2024 4.275 4.290 4.119 4.280 12,663 +0.05(+1.18%)
Jun 04, 2024 3.970 4.230 3.970 4.230 14,376 +0.04(+0.95%)
Jun 03, 2024 4.070 4.200 4.055 4.190 14,243 -0.03(-0.71%)
May 31, 2024 4.400 4.400 4.090 4.220 20,363 -0.13(-2.99%)
May 30, 2024 4.340 4.380 4.170 4.350 15,068 +0.04(+0.93%)
May 29, 2024 4.200 4.327 4.050 4.310 22,073 +0.17(+4.11%)
May 28, 2024 4.080 4.150 4.030 4.140 21,267 +0.11(+2.73%)
May 24, 2024 3.900 4.030 3.900 4.030 11,131 +0.04(+1.00%)
May 23, 2024 3.980 4.090 3.870 3.990 18,143 -0.09(-2.21%)
May 22, 2024 3.940 4.116 3.940 4.080 16,719 -0.07(-1.69%)
May 21, 2024 4.050 4.160 4.050 4.150 13,447 +0.13(+3.23%)
May 20, 2024 4.190 4.365 4.002 4.020 12,131 -0.13(-3.13%)
May 17, 2024 4.070 4.180 4.050 4.150 7,695 +0.14(+3.49%)
May 16, 2024 4.040 4.190 4.010 4.010 17,505 -0.07(-1.72%)
May 15, 2024 4.110 4.130 3.902 4.080 14,621 +0.00(+0.00%)
May 14, 2024 3.990 4.220 3.900 4.080 49,560 +0.08(+2.00%)
May 13, 2024 4.080 4.210 4.000 4.000 62,487 -0.09(-2.20%)
May 10, 2024 4.200 4.224 4.060 4.090 6,069 -0.06(-1.45%)
May 09, 2024 4.110 4.250 4.110 4.150 4,385 +0.05(+1.22%)
May 08, 2024 4.290 4.450 4.100 4.100 12,202 -0.15(-3.53%)
May 07, 2024 4.500 4.500 4.250 4.250 13,942 -0.11(-2.52%)
May 06, 2024 4.260 4.500 4.130 4.360 9,568 +0.14(+3.20%)
May 03, 2024 4.570 4.570 4.191 4.225 11,335 -0.12(-2.87%)
May 02, 2024 4.060 4.380 4.060 4.350 8,657 +0.10(+2.47%)
May 01, 2024 4.150 4.300 4.060 4.245 15,662 +0.20(+4.81%)
Apr 30, 2024 4.510 4.630 3.800 4.050 48,540 -0.46(-10.20%)
Apr 29, 2024 4.700 4.820 4.500 4.510 23,641 -0.20(-4.25%)
Apr 26, 2024 4.900 4.900 4.710 4.710 22,550 -0.24(-4.75%)
Apr 25, 2024 4.880 4.945 4.875 4.945 11,558 +0.08(+1.75%)
Apr 24, 2024 4.830 5.000 4.830 4.860 6,539 -0.04(-0.82%)
Apr 23, 2024 4.920 4.920 4.820 4.900 9,263 +0.05(+1.03%)
Apr 22, 2024 4.910 4.955 4.850 4.850 11,383 -0.02(-0.41%)
Apr 19, 2024 4.960 5.037 4.810 4.870 15,574 -0.20(-3.94%)
Apr 18, 2024 5.020 5.100 4.950 5.070 12,167 +0.12(+2.42%)
Apr 17, 2024 5.050 5.100 4.950 4.950 9,965 -0.10(-2.08%)
Apr 16, 2024 4.910 5.200 4.910 5.055 10,062 -0.04(-0.88%)
Apr 15, 2024 5.090 5.100 4.970 5.100 4,816 +0.00(+0.00%)
Apr 12, 2024 5.130 5.130 4.921 5.100 8,134 +0.00(+0.00%)
Apr 11, 2024 5.020 5.100 4.850 5.100 18,042 +0.20(+4.08%)
Apr 10, 2024 4.720 5.080 4.720 4.900 6,478 +0.14(+2.94%)
Apr 09, 2024 4.700 5.040 4.670 4.760 6,152 +0.01(+0.21%)
Apr 08, 2024 5.090 5.100 4.580 4.750 117,900 -0.32(-6.31%)
Apr 05, 2024 5.150 5.150 5.060 5.070 4,050 -0.03(-0.59%)
Apr 04, 2024 5.010 5.165 5.010 5.100 14,678 +0.03(+0.59%)
Apr 03, 2024 5.090 5.105 5.060 5.070 8,349 -0.03(-0.59%)
Apr 02, 2024 5.010 5.170 5.010 5.100 9,024 +0.05(+0.99%)
Apr 01, 2024 5.000 5.150 5.000 5.050 10,451 +0.03(+0.60%)
Mar 28, 2024 5.050 5.080 4.960 5.020 29,124 +0.09(+1.83%)
Mar 27, 2024 5.150 5.180 4.900 4.930 37,123 -0.20(-3.90%)
Mar 26, 2024 5.000 5.320 5.000 5.130 9,066 +0.02(+0.39%)
Mar 25, 2024 4.930 5.350 4.930 5.110 22,275 -0.04(-0.78%)
Mar 22, 2024 5.150 5.150 4.920 5.150 68,735 +0.00(+0.00%)
Mar 21, 2024 5.000 5.440 4.760 5.150 29,210 +0.11(+2.18%)
Mar 20, 2024 6.200 6.200 4.820 5.040 40,800 -0.56(-10.00%)
Mar 19, 2024 5.020 6.000 5.000 5.600 83,766 +0.65(+13.13%)
Mar 18, 2024 5.000 5.200 4.917 4.950 24,326 +0.03(+0.61%)
Mar 15, 2024 4.940 5.100 4.905 4.920 20,551 -0.08(-1.60%)
Mar 14, 2024 4.930 5.000 4.857 5.000 8,119 +0.01(+0.20%)
Mar 13, 2024 5.000 5.000 4.900 4.990 15,286 -0.01(-0.20%)
Mar 12, 2024 5.000 5.086 4.920 5.000 19,039 -0.07(-1.38%)
Mar 11, 2024 5.100 5.160 4.978 5.070 16,123 +0.06(+1.20%)
Mar 08, 2024 5.120 5.120 4.850 5.010 14,721 +0.19(+3.94%)
Mar 07, 2024 5.100 5.100 4.820 4.820 17,165 -0.08(-1.63%)
Mar 06, 2024 4.830 4.960 4.820 4.900 12,272 +0.13(+2.73%)
Mar 05, 2024 4.770 5.100 4.770 4.770 21,089 +0.00(+0.00%)
Mar 04, 2024 5.000 5.170 4.770 4.770 35,173 -0.18(-3.64%)
Mar 01, 2024 5.110 5.200 4.850 4.950 17,370 -0.05(-1.00%)
Feb 29, 2024 5.210 5.210 4.880 5.000 21,631 +0.05(+1.01%)
Feb 28, 2024 5.100 5.355 4.770 4.950 18,551 -0.10(-1.98%)
Feb 27, 2024 5.150 5.420 4.920 5.050 17,214 +0.06(+1.18%)
Feb 26, 2024 5.050 5.258 4.750 4.991 53,792 -0.13(-2.61%)
Feb 23, 2024 5.100 5.258 5.090 5.125 12,818 +0.04(+0.69%)
Feb 22, 2024 5.200 5.395 5.090 5.090 5,158 -0.13(-2.58%)
Feb 21, 2024 5.200 5.400 5.120 5.225 19,879 +0.07(+1.46%)
Feb 20, 2024 5.500 5.500 5.000 5.150 40,292 -0.36(-6.53%)
Feb 16, 2024 5.640 5.710 5.420 5.510 37,704 -0.12(-2.22%)
Feb 15, 2024 5.640 5.770 5.610 5.635 15,889 -0.12(-2.00%)
Feb 14, 2024 5.925 5.925 5.750 5.750 16,582 -0.13(-2.21%)
Feb 13, 2024 5.690 5.880 5.610 5.880 3,930 +0.18(+3.16%)
Feb 12, 2024 5.840 5.977 5.650 5.700 11,346 -0.05(-0.87%)
Feb 09, 2024 5.650 6.080 5.650 5.750 16,517 -0.01(-0.17%)
Feb 08, 2024 5.800 5.968 5.630 5.760 8,455 -0.04(-0.69%)
Feb 07, 2024 5.820 5.970 5.580 5.800 39,271 -0.06(-1.02%)
Feb 06, 2024 5.920 5.985 5.800 5.860 16,853 -0.10(-1.68%)
Feb 05, 2024 6.160 6.230 5.865 5.960 17,324 -0.13(-2.13%)
Feb 02, 2024 6.025 6.286 5.949 6.090 20,530 +0.10(+1.67%)
Feb 01, 2024 6.110 6.200 5.900 5.990 18,028 -0.17(-2.76%)
Jan 31, 2024 5.810 6.290 5.800 6.160 22,205 +0.45(+7.88%)
Jan 30, 2024 5.800 6.200 5.641 5.710 13,084 -0.07(-1.21%)
Jan 29, 2024 6.470 6.610 5.590 5.780 45,868 -0.25(-4.23%)
Jan 26, 2024 5.410 6.600 5.140 6.035 32,015 +0.71(+13.44%)
Jan 25, 2024 5.406 5.469 5.160 5.320 7,191 +0.07(+1.33%)
Jan 24, 2024 5.690 5.690 5.210 5.250 34,270 -0.29(-5.23%)
Jan 23, 2024 5.460 5.750 5.350 5.540 14,407 +0.14(+2.59%)
Jan 22, 2024 5.660 5.660 5.290 5.400 8,986 -0.04(-0.74%)
Jan 19, 2024 5.500 5.850 5.247 5.440 11,590 -0.10(-1.81%)
Jan 18, 2024 5.800 5.832 5.400 5.540 33,763 -0.25(-4.32%)
Jan 17, 2024 6.330 6.330 5.750 5.790 15,532 -0.43(-6.91%)
Jan 16, 2024 6.290 6.780 6.220 6.220 15,994 -0.07(-1.11%)
Jan 12, 2024 6.330 6.800 6.250 6.290 30,516 +0.03(+0.48%)
Jan 11, 2024 6.750 6.750 6.260 6.260 8,093 -0.29(-4.50%)
Jan 10, 2024 6.610 6.750 6.520 6.555 7,069 -0.19(-2.74%)
Jan 09, 2024 6.640 6.973 6.640 6.740 5,910 -0.02(-0.30%)
Jan 08, 2024 6.310 7.010 6.210 6.760 13,114 +0.35(+5.46%)
Jan 05, 2024 7.268 7.268 6.210 6.410 12,419 -0.29(-4.33%)
Jan 04, 2024 6.800 6.981 6.690 6.700 8,803 -0.13(-1.90%)
Jan 03, 2024 6.800 6.890 6.670 6.830 8,104 +0.06(+0.89%)
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.