Indicators

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

4.020 -0.130 (-3.13%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.