Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bridger Aerospace Group Holdings, Inc. - Common Stock
(NQ:
BAER
)
3.250
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 16, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 16, 2024
3.300
3.450
3.230
3.250
14,722
+0.00(+0.00%)
Aug 15, 2024
3.180
3.290
3.180
3.250
16,527
+0.12(+3.83%)
Aug 14, 2024
3.220
3.450
3.130
3.130
20,767
-0.08(-2.49%)
Aug 13, 2024
3.550
3.550
3.130
3.210
18,390
-0.13(-3.89%)
Aug 12, 2024
3.300
3.340
3.104
3.340
30,484
+0.07(+2.14%)
Aug 09, 2024
3.250
3.290
3.152
3.270
24,591
+0.12(+3.81%)
Aug 08, 2024
3.100
3.290
3.100
3.150
11,894
+0.08(+2.61%)
Aug 07, 2024
3.240
3.240
3.070
3.070
11,382
-0.05(-1.60%)
Aug 06, 2024
3.190
3.390
3.077
3.120
11,180
-0.08(-2.50%)
Aug 05, 2024
3.250
3.377
3.150
3.200
13,239
-0.08(-2.44%)
Aug 02, 2024
3.440
3.480
3.280
3.280
14,066
-0.17(-4.93%)
Aug 01, 2024
3.420
3.600
3.120
3.450
20,821
+0.09(+2.68%)
Jul 31, 2024
3.330
3.440
3.330
3.360
18,222
+0.03(+0.90%)
Jul 30, 2024
3.110
3.490
3.110
3.330
12,994
+0.26(+8.47%)
Jul 29, 2024
3.290
3.400
3.070
3.070
25,203
-0.15(-4.66%)
Jul 26, 2024
3.280
3.290
3.000
3.220
21,225
-0.01(-0.31%)
Jul 25, 2024
3.070
3.300
3.070
3.230
133,438
+0.11(+3.53%)
Jul 24, 2024
3.220
3.300
2.810
3.120
31,501
-0.02(-0.64%)
Jul 23, 2024
3.230
3.300
2.950
3.140
44,421
-0.10(-3.09%)
Jul 22, 2024
3.590
3.590
3.100
3.240
23,529
-0.04(-1.22%)
Jul 19, 2024
3.300
3.505
3.110
3.280
33,944
+0.05(+1.55%)
Jul 18, 2024
3.480
3.480
3.180
3.230
41,211
-0.20(-5.83%)
Jul 17, 2024
3.400
3.520
3.199
3.430
30,875
-0.05(-1.44%)
Jul 16, 2024
3.480
3.480
3.420
3.480
17,227
+0.06(+1.75%)
Jul 15, 2024
3.460
3.530
3.250
3.420
31,890
+0.04(+1.18%)
Jul 12, 2024
3.390
3.500
3.230
3.380
65,727
+0.02(+0.60%)
Jul 11, 2024
3.090
3.360
3.025
3.360
32,912
+0.27(+8.74%)
Jul 10, 2024
3.170
3.180
2.890
3.090
41,494
-0.07(-2.22%)
Jul 09, 2024
3.010
3.190
3.000
3.160
41,006
+0.10(+3.27%)
Jul 08, 2024
3.480
3.480
3.050
3.060
47,615
-0.37(-10.79%)
Jul 05, 2024
3.350
3.499
3.350
3.430
10,971
+0.08(+2.24%)
Jul 03, 2024
3.260
3.450
3.260
3.355
15,653
+0.13(+4.19%)
Jul 02, 2024
3.500
3.590
3.180
3.220
69,640
-0.28(-8.00%)
Jul 01, 2024
3.570
3.750
3.437
3.500
43,888
-0.24(-6.42%)
Jun 28, 2024
3.880
4.060
3.650
3.740
788,896
-0.15(-3.86%)
Jun 27, 2024
3.980
4.165
3.830
3.890
51,316
-0.11(-2.75%)
Jun 26, 2024
3.860
4.080
3.860
4.000
25,886
+0.11(+2.83%)
Jun 25, 2024
3.980
4.150
3.890
3.890
70,125
-0.06(-1.52%)
Jun 24, 2024
4.150
4.340
3.950
3.950
16,154
-0.05(-1.25%)
Jun 21, 2024
3.970
4.040
3.920
4.000
24,525
+0.09(+2.30%)
Jun 20, 2024
4.000
4.000
3.900
3.910
11,687
-0.05(-1.26%)
Jun 18, 2024
3.980
4.010
3.930
3.960
8,890
-0.04(-1.00%)
Jun 17, 2024
4.030
4.030
3.900
4.000
9,956
+0.01(+0.25%)
Jun 14, 2024
3.970
4.030
3.941
3.990
7,800
+0.09(+2.31%)
Jun 13, 2024
3.880
4.000
3.880
3.900
12,178
-0.02(-0.51%)
Jun 12, 2024
3.900
4.075
3.900
3.920
9,088
+0.00(+0.00%)
Jun 11, 2024
3.920
4.025
3.900
3.920
15,200
-0.14(-3.45%)
Jun 10, 2024
3.940
4.160
3.910
4.060
44,778
+0.23(+6.01%)
Jun 07, 2024
4.110
4.249
3.750
3.830
55,337
-0.24(-5.90%)
Jun 06, 2024
4.280
4.490
4.020
4.070
22,367
-0.21(-4.91%)
Jun 05, 2024
4.275
4.290
4.119
4.280
12,663
+0.05(+1.18%)
Jun 04, 2024
3.970
4.230
3.970
4.230
14,376
+0.04(+0.95%)
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
.