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 )

4.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
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%)
Jan 02, 2024 6.850 6.925 6.770 6.770 3,271 -0.14(-2.03%)
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%)
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%)
Oct 02, 2023 8.530 8.720 8.300 8.690 74,844 +0.22(+2.60%)
Sep 29, 2023 8.110 8.500 7.900 8.470 30,930 +0.36(+4.44%)
Sep 28, 2023 8.000 8.380 7.900 8.110 22,107 -0.05(-0.61%)
Sep 27, 2023 8.690 8.690 7.850 8.160 29,361 -0.14(-1.69%)
Sep 26, 2023 8.260 8.620 7.811 8.300 14,649 +0.04(+0.48%)
Sep 25, 2023 7.900 8.470 8.106 8.260 28,939 +0.54(+6.99%)
Sep 22, 2023 8.890 9.080 7.720 7.720 29,738 -1.03(-11.77%)
Sep 21, 2023 8.660 9.190 7.610 8.750 72,791 +0.50(+6.06%)
Sep 20, 2023 8.000 8.500 7.770 8.250 33,323 +0.38(+4.83%)
Sep 19, 2023 9.000 9.000 7.700 7.870 46,039 -0.83(-9.54%)
Sep 18, 2023 8.360 9.000 8.252 8.700 113,311 +0.20(+2.35%)
Sep 15, 2023 7.930 8.800 7.700 8.500 342,067 +0.75(+9.68%)
Sep 14, 2023 7.630 7.930 7.040 7.750 36,730 +0.16(+2.11%)
Sep 13, 2023 7.500 8.000 7.500 7.590 22,854 -0.41(-5.13%)
Sep 12, 2023 7.800 8.200 7.750 8.000 47,288 +0.27(+3.49%)
Sep 11, 2023 7.860 8.000 7.310 7.730 20,752 -0.12(-1.53%)
Sep 08, 2023 7.910 7.960 7.510 7.850 22,954 -0.10(-1.26%)
Sep 07, 2023 7.420 8.000 7.420 7.950 77,580 +0.46(+6.09%)
Sep 06, 2023 7.000 7.800 6.950 7.494 82,881 +0.49(+7.05%)
Sep 05, 2023 6.730 7.000 6.700 7.000 69,634 +0.30(+4.48%)
Sep 01, 2023 6.380 6.700 6.360 6.700 5,590 +0.45(+7.20%)
Aug 31, 2023 6.240 6.671 6.140 6.250 7,055 +0.11(+1.79%)
Aug 30, 2023 6.640 6.640 6.090 6.140 10,352 -0.49(-7.39%)
Aug 29, 2023 6.830 6.900 6.549 6.630 3,502 -0.25(-3.63%)
Aug 28, 2023 6.870 6.960 6.630 6.880 10,084 +0.28(+4.24%)
Aug 25, 2023 6.650 6.840 6.520 6.600 2,411 -0.05(-0.75%)
Aug 24, 2023 6.700 6.820 6.650 6.650 8,636 -0.05(-0.75%)
Aug 23, 2023 6.780 6.860 6.700 6.700 5,989 -0.01(-0.15%)
Aug 22, 2023 6.640 6.890 6.640 6.710 6,969 +0.02(+0.30%)
Aug 21, 2023 7.000 7.000 6.690 6.690 11,445 -0.21(-3.04%)
Aug 18, 2023 6.890 6.900 6.677 6.900 6,728 +0.24(+3.60%)
Aug 17, 2023 6.600 6.890 6.600 6.660 3,911 +0.07(+1.06%)
Aug 16, 2023 6.500 6.699 6.200 6.590 5,913 +0.23(+3.62%)
Aug 15, 2023 6.720 6.850 6.360 6.360 4,153 -0.45(-6.61%)
Aug 14, 2023 6.510 6.825 6.500 6.810 7,747 +0.29(+4.45%)
Aug 11, 2023 6.920 6.920 6.520 6.520 15,199 -0.38(-5.51%)
Aug 10, 2023 6.880 6.900 6.800 6.900 8,171 +0.00(+0.00%)
Aug 09, 2023 6.570 6.900 6.500 6.900 16,047 +0.03(+0.44%)
Aug 08, 2023 6.600 7.000 6.600 6.870 5,516 +0.32(+4.89%)
Aug 07, 2023 6.940 6.940 6.550 6.550 6,475 -0.30(-4.38%)
Aug 04, 2023 7.000 7.150 6.510 6.850 85,265 +0.01(+0.15%)
Aug 03, 2023 6.990 6.990 6.080 6.840 20,686 +0.57(+9.09%)
Aug 02, 2023 6.240 6.340 6.180 6.270 13,722 +0.06(+0.97%)
Aug 01, 2023 6.100 6.249 5.990 6.210 20,934 +0.26(+4.37%)
Jul 31, 2023 6.200 6.215 5.910 5.950 11,430 +0.21(+3.66%)
Jul 28, 2023 5.990 6.150 5.740 5.740 16,556 -0.04(-0.69%)
Jul 27, 2023 6.130 6.130 5.755 5.780 3,806 -0.13(-2.20%)
Jul 26, 2023 5.900 6.130 5.620 5.910 36,079 +0.20(+3.50%)
Jul 25, 2023 5.810 5.950 5.580 5.710 18,001 +0.01(+0.18%)
Jul 24, 2023 5.770 5.920 5.600 5.700 11,167 +0.10(+1.79%)
Jul 21, 2023 5.775 5.775 5.500 5.600 12,466 +0.00(+0.00%)
Jul 20, 2023 5.560 5.700 5.560 5.600 3,454 +0.09(+1.63%)
Jul 19, 2023 5.750 5.750 5.510 5.510 8,895 -0.17(-2.99%)
Jul 18, 2023 5.720 6.020 5.650 5.680 43,062 -0.12(-2.07%)
Jul 17, 2023 5.700 6.000 5.700 5.800 15,606 +0.19(+3.39%)
Jul 14, 2023 5.870 5.870 5.530 5.610 15,779 -0.26(-4.43%)
Jul 13, 2023 5.790 5.900 5.510 5.870 15,916 +0.07(+1.21%)
Jul 12, 2023 6.150 6.390 5.700 5.800 64,012 -0.33(-5.31%)
Jul 11, 2023 5.670 6.550 5.671 6.125 75,828 +0.18(+3.11%)
Jul 10, 2023 5.530 5.968 5.310 5.940 48,050 +0.39(+7.03%)
Jul 07, 2023 5.660 5.676 5.410 5.550 17,723 -0.17(-2.97%)
Jul 06, 2023 5.450 6.830 5.450 5.720 265,415 +0.28(+5.15%)
Jul 05, 2023 5.840 5.840 5.440 5.440 8,815 -0.43(-7.32%)
Jul 03, 2023 5.650 6.000 5.610 5.870 5,399 +0.27(+4.82%)
Jun 30, 2023 5.360 5.755 5.350 5.600 18,517 +0.07(+1.27%)
Jun 29, 2023 5.350 5.764 5.120 5.530 32,813 +0.18(+3.36%)
Jun 28, 2023 5.540 5.835 5.120 5.350 54,494 -0.06(-1.11%)
Jun 27, 2023 5.680 5.827 5.289 5.410 47,921 +0.05(+0.93%)
Jun 26, 2023 5.760 5.876 5.250 5.360 31,621 -0.54(-9.15%)
Jun 23, 2023 6.520 6.700 5.760 5.900 64,834 -0.60(-9.23%)
Jun 22, 2023 6.550 7.150 6.500 6.500 10,084 -0.01(-0.15%)
Jun 21, 2023 6.720 6.890 6.450 6.510 26,259 -0.25(-3.63%)
Jun 20, 2023 6.660 7.320 6.322 6.755 28,588 +0.04(+0.52%)
Jun 16, 2023 6.290 6.760 6.280 6.720 15,705 +0.36(+5.66%)
Jun 15, 2023 6.450 6.880 6.100 6.360 96,513 +1.59(+33.33%)
May 08, 2023 4.500 5.000 4.500 4.770 45,526 +0.25(+5.53%)
May 05, 2023 4.510 4.520 4.420 4.520 8,180 +0.22(+5.12%)
May 04, 2023 4.460 4.460 4.300 4.300 8,698 -0.19(-4.23%)
May 03, 2023 4.500 4.500 4.360 4.490 5,678 -0.04(-0.88%)
May 02, 2023 4.890 4.890 4.420 4.530 13,669 -0.27(-5.62%)
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.