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)

1.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2025 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 (%)
May 06, 2025 1.450 1.450 1.320 1.340 82,883 -0.11(-7.59%)
May 05, 2025 1.540 1.540 1.430 1.450 68,299 -0.08(-5.23%)
May 02, 2025 1.470 1.550 1.430 1.530 151,292 +0.09(+6.25%)
May 01, 2025 1.430 1.460 1.380 1.440 65,232 -0.01(-0.69%)
Apr 30, 2025 1.410 1.470 1.385 1.450 127,961 +0.05(+3.57%)
Apr 29, 2025 1.360 1.420 1.310 1.400 142,520 +0.02(+1.45%)
Apr 28, 2025 1.420 1.500 1.350 1.380 125,915 -0.04(-2.82%)
Apr 25, 2025 1.530 1.545 1.420 1.420 83,796 -0.13(-8.39%)
Apr 24, 2025 1.500 1.580 1.430 1.550 169,942 +0.08(+5.44%)
Apr 23, 2025 1.460 1.490 1.420 1.470 97,594 +0.02(+1.38%)
Apr 22, 2025 1.490 1.490 1.400 1.450 109,706 -0.03(-2.03%)
Apr 21, 2025 1.570 1.599 1.430 1.480 125,621 -0.07(-4.52%)
Apr 17, 2025 1.550 1.630 1.500 1.550 114,914 +0.00(+0.00%)
Apr 16, 2025 1.620 1.690 1.540 1.550 277,143 -0.07(-4.32%)
Apr 15, 2025 1.530 1.620 1.530 1.620 160,679 +0.07(+4.52%)
Apr 14, 2025 1.620 1.637 1.450 1.550 275,031 -0.04(-2.52%)
Apr 11, 2025 1.440 1.605 1.400 1.590 301,246 +0.15(+10.42%)
Apr 10, 2025 1.420 1.480 1.350 1.440 248,791 +0.03(+2.13%)
Apr 09, 2025 1.220 1.490 1.180 1.410 580,243 +0.19(+15.57%)
Apr 08, 2025 1.200 1.220 1.110 1.220 255,766 +0.05(+4.27%)
Apr 07, 2025 1.060 1.170 1.022 1.170 190,394 +0.10(+9.35%)
Apr 04, 2025 1.100 1.100 1.040 1.070 187,852 -0.05(-4.46%)
Apr 03, 2025 1.110 1.190 1.060 1.120 384,157 +0.01(+0.90%)
Apr 02, 2025 1.100 1.120 1.080 1.110 124,056 +0.00(+0.00%)
Apr 01, 2025 1.130 1.140 1.090 1.110 168,773 -0.02(-1.77%)
Mar 31, 2025 1.120 1.155 1.090 1.130 159,519 +0.01(+0.89%)
Mar 28, 2025 1.210 1.210 1.090 1.120 414,951 -0.06(-5.08%)
Mar 27, 2025 1.200 1.230 1.160 1.180 241,576 -0.04(-3.28%)
Mar 26, 2025 1.220 1.255 1.205 1.220 245,234 +0.02(+1.67%)
Mar 25, 2025 1.300 1.320 1.200 1.200 533,712 -0.10(-7.69%)
Mar 24, 2025 1.410 1.410 1.280 1.300 381,348 -0.07(-5.11%)
Mar 21, 2025 1.520 1.530 1.370 1.370 518,474 -0.16(-10.46%)
Mar 20, 2025 1.620 1.670 1.530 1.530 159,347 -0.10(-6.13%)
Mar 19, 2025 1.680 1.730 1.606 1.630 192,649 -0.10(-5.78%)
Mar 18, 2025 1.580 1.770 1.560 1.730 579,404 +0.17(+10.90%)
Mar 17, 2025 1.880 1.890 1.430 1.560 908,606 -0.27(-14.99%)
Mar 14, 2025 1.770 1.950 1.530 1.835 1,240,952 +0.08(+4.86%)
Mar 13, 2025 1.750 1.790 1.660 1.750 841,522 -0.05(-2.78%)
Mar 12, 2025 1.820 1.840 1.630 1.800 199,818 -0.02(-1.10%)
Mar 11, 2025 1.770 1.905 1.720 1.820 154,646 +0.05(+2.82%)
Mar 10, 2025 1.850 1.900 1.760 1.770 204,675 -0.10(-5.35%)
Mar 07, 2025 1.830 1.900 1.820 1.870 132,186 +0.01(+0.54%)
Mar 06, 2025 1.850 1.880 1.790 1.860 114,491 +0.03(+1.64%)
Mar 05, 2025 1.780 1.860 1.700 1.830 138,266 +0.09(+5.17%)
Mar 04, 2025 1.840 1.990 1.740 1.740 305,206 -0.10(-5.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.