Skip to main content

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

5.600 -0.270 (-4.60%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2023 5.800 5.952 5.680 5.860 27,408 +0.02(+0.34%)
Nov 30, 2023 5.740 5.890 5.740 5.840 10,297 +0.14(+2.46%)
Nov 29, 2023 5.670 5.900 5.250 5.700 29,352 +0.03(+0.53%)
Nov 28, 2023 5.620 5.960 5.530 5.670 20,869 +0.16(+2.90%)
Nov 27, 2023 5.670 5.990 5.120 5.510 24,619 -0.24(-4.09%)
Nov 24, 2023 5.570 5.760 5.030 5.745 26,119 +0.21(+3.70%)
Nov 22, 2023 5.070 5.540 5.000 5.540 17,067 +0.70(+14.46%)
Nov 21, 2023 4.650 4.950 4.650 4.840 9,997 +0.08(+1.68%)
Nov 20, 2023 4.690 4.785 4.387 4.760 4,622 +0.14(+3.03%)
Nov 17, 2023 4.520 4.648 4.350 4.620 35,051 +0.05(+1.09%)
Nov 16, 2023 4.700 4.810 4.440 4.570 14,552 -0.08(-1.72%)
Nov 15, 2023 4.700 4.835 4.600 4.650 6,573 +0.02(+0.43%)
Nov 14, 2023 5.110 5.110 4.340 4.630 145,830 -0.58(-11.13%)
Nov 13, 2023 5.360 5.360 5.130 5.210 16,898 -0.12(-2.25%)
Nov 10, 2023 5.480 5.546 4.880 5.330 46,100 -0.12(-2.20%)
Nov 09, 2023 5.690 5.690 5.430 5.450 6,456 -0.18(-3.20%)
Nov 08, 2023 5.590 5.630 5.540 5.630 5,882 +0.11(+1.99%)
Nov 07, 2023 5.460 5.710 5.400 5.520 22,703 +0.14(+2.60%)
Nov 06, 2023 5.500 5.580 5.350 5.380 51,022 -0.19(-3.41%)
Nov 03, 2023 5.500 5.720 5.278 5.570 58,032 +0.07(+1.27%)
Nov 02, 2023 5.200 5.500 5.030 5.500 72,257 +0.49(+9.78%)
Nov 01, 2023 4.990 5.260 4.920 5.010 71,678 -0.05(-0.99%)
Oct 31, 2023 5.080 5.393 4.840 5.060 19,997 -0.08(-1.56%)
Oct 30, 2023 4.940 5.208 4.866 5.140 32,263 +0.15(+3.01%)
Oct 27, 2023 5.140 5.140 4.790 4.990 47,464 -0.56(-10.09%)
Oct 26, 2023 4.840 5.600 4.810 5.550 63,936 +0.61(+12.35%)
Oct 25, 2023 5.370 5.400 4.756 4.940 66,688 -0.43(-8.01%)
Oct 24, 2023 4.800 5.400 4.460 5.370 684,228 +1.31(+32.27%)
Oct 23, 2023 4.230 4.750 4.030 4.060 129,287 +0.06(+1.50%)
Oct 20, 2023 4.090 4.150 3.880 4.000 103,701 -0.09(-2.20%)
Oct 19, 2023 4.490 4.880 4.010 4.090 263,971 -0.27(-6.08%)
Oct 18, 2023 5.250 5.380 4.001 4.355 347,887 -1.77(-28.96%)
Oct 17, 2023 6.340 6.380 6.030 6.130 40,374 -0.37(-5.69%)
Oct 16, 2023 7.110 7.340 6.380 6.500 37,037 -0.66(-9.22%)
Oct 13, 2023 7.260 7.305 7.150 7.160 3,595 -0.09(-1.24%)
Oct 12, 2023 7.050 7.358 7.050 7.250 1,652 +0.24(+3.42%)
Oct 11, 2023 7.010 7.310 7.010 7.010 7,020 -0.04(-0.57%)
Oct 10, 2023 7.440 7.460 7.040 7.050 26,823 +0.05(+0.71%)
Oct 09, 2023 7.670 7.670 7.000 7.000 22,025 -0.78(-10.03%)
Oct 06, 2023 7.270 7.800 7.270 7.780 10,451 +0.29(+3.87%)
Oct 05, 2023 8.190 8.780 7.190 7.490 74,528 -0.85(-10.19%)
Oct 04, 2023 8.360 8.360 7.947 8.340 5,224 +0.05(+0.60%)
Oct 03, 2023 8.680 8.700 8.150 8.290 13,476 -0.40(-4.60%)
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.