Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 15, 2026	0.4400	0.4999	0.4110	0.4700	422,448	+0.06(+14.94%)
Jan 14, 2026	0.4389	0.4398	0.3800	0.4089	75,267	-0.01(-3.10%)
Jan 13, 2026	0.3450	0.4500	0.3450	0.4220	336,729	+0.07(+20.57%)
Jan 12, 2026	0.3500	0.4566	0.3297	0.3500	584,606	-0.06(-14.59%)
Jan 09, 2026	0.2900	0.4389	0.2500	0.4098	1,322,909	+0.11(+36.65%)
Jan 08, 2026	0.2210	0.3000	0.2210	0.2999	80,297	-0.03(-9.42%)
Jan 07, 2026	0.2456	0.3311	0.2456	0.3311	490,392	+0.11(+50.50%)
Jan 06, 2026	0.2093	0.2675	0.2000	0.2200	29,572	+0.01(+4.76%)
Jan 05, 2026	0.2100	0.2100	0.2000	0.2100	3,127	+0.01(+5.00%)
Jan 02, 2026	0.1830	0.2200	0.1830	0.2000	15,300	+0.00(+0.30%)
Dec 31, 2025	0.2676	0.2676	0.1994	0.1994	8,890	-0.05(-18.61%)
Dec 30, 2025	0.2424	0.2725	0.2328	0.2450	92,008	+0.01(+5.97%)
Dec 29, 2025	0.1900	0.2312	0.1632	0.2312	168,171	+0.04(+21.68%)
Dec 26, 2025	0.1700	0.2007	0.1699	0.1900	28,378	+0.03(+18.75%)
Dec 24, 2025	0.1500	0.1786	0.1500	0.1600	50,292	-0.00(-1.17%)
Dec 23, 2025	0.1310	0.1798	0.1310	0.1619	38,729	-0.00(-1.88%)
Dec 22, 2025	0.1500	0.1800	0.1439	0.1650	795,593	+0.04(+28.21%)
Dec 19, 2025	0.1304	0.1326	0.1252	0.1287	45,290	-0.01(-4.45%)
Dec 18, 2025	0.1347	0.1347	0.1347	0.1347	1,206	+0.01(+6.90%)
Dec 17, 2025	0.1364	0.1497	0.1260	0.1260	29,984	-0.01(-7.62%)
Dec 16, 2025	0.1418	0.1499	0.1340	0.1364	8,585	-0.01(-9.07%)
Dec 15, 2025	0.1400	0.1500	0.1350	0.1500	8,579	-0.00(-0.60%)
Dec 12, 2025	0.1502	0.1600	0.1306	0.1509	30,796	-0.01(-5.63%)
Dec 11, 2025	0.1699	0.1699	0.1599	0.1599	6,132	+0.03(+22.43%)
Dec 10, 2025	0.1498	0.1800	0.1303	0.1306	112,381	-0.04(-23.22%)
Dec 09, 2025	0.1640	0.1996	0.1405	0.1701	25,462	-0.02(-10.47%)
Dec 08, 2025	0.1900	0.1900	0.1900	0.1900	272	+0.00(+0.05%)
Dec 05, 2025	0.1511	0.2139	0.1511	0.1899	206,538	+0.04(+28.40%)
Dec 04, 2025	0.1489	0.1489	0.1400	0.1479	24,349	+0.01(+5.64%)
Dec 02, 2025				0.1400	27	-0.02(-11.73%)
Dec 01, 2025	0.1586	0.1586	0.1544	0.1586	1,458	+0.02(+11.14%)
Nov 28, 2025	0.1456	0.1456	0.1427	0.1427	2,936	+0.00(+0.07%)
Nov 26, 2025	0.1501	0.1801	0.1401	0.1426	72,358	-0.02(-12.84%)
Nov 25, 2025	0.1500	0.1800	0.1440	0.1636	90,956	+0.03(+21.19%)
Nov 24, 2025	0.1490	0.1500	0.1225	0.1350	677,431	+0.02(+18.73%)
Nov 21, 2025	0.1500	0.1500	0.1110	0.1137	35,375	-0.04(-24.20%)
Nov 20, 2025	0.1200	0.1775	0.1200	0.1500	15,791	+0.00(+0.00%)
Nov 19, 2025	0.1499	0.1800	0.1438	0.1500	41,076	+0.02(+15.38%)
Nov 18, 2025	0.1107	0.1447	0.1106	0.1300	28,270	+0.02(+17.65%)
Nov 17, 2025	0.1322	0.1323	0.1105	0.1105	23,555	-0.03(-21.07%)
Nov 14, 2025	0.1800	0.1900	0.1400	0.1400	54,182	+0.02(+16.67%)
Nov 13, 2025	0.1300	0.1999	0.1156	0.1200	252,693	+0.00(+0.00%)
Nov 12, 2025	0.1040	0.1342	0.1032	0.1200	147,649	+0.02(+25.79%)
Nov 11, 2025	0.0855	0.1048	0.0855	0.0954	20,080	+0.01(+11.71%)
Nov 10, 2025	0.1005	0.1005	0.0854	0.0854	5,062	+0.00(+0.23%)
Nov 07, 2025	0.1099	0.1099	0.0852	0.0852	27,923	+0.00(+3.52%)
Nov 06, 2025	0.0900	0.1099	0.0821	0.0823	93,500	-0.01(-8.56%)
Nov 05, 2025	0.0950	0.0990	0.0900	0.0900	28,319	+0.00(+0.00%)
Nov 04, 2025	0.1000	0.1060	0.0900	0.0900	13,869	+0.00(+5.76%)

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 Privacy Policy and Terms Of Service.

Financial News

Bridger Aerospace Group Holdings, Inc. - Warrant (NQ:BAERW)

Historical Prices

Popular Pages