ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

3.390 +0.010 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 3.380 3.580 3.220 3.390 569,824 +0.01(+0.30%)
Oct 31, 2024 3.310 3.470 3.180 3.380 79,355 +0.04(+1.20%)
Oct 30, 2024 3.290 3.340 3.103 3.340 64,687 +0.05(+1.52%)
Oct 29, 2024 3.270 3.450 3.000 3.290 118,030 +0.02(+0.61%)
Oct 28, 2024 3.460 3.580 3.220 3.270 75,201 -0.18(-5.22%)
Oct 25, 2024 3.540 3.540 3.180 3.450 64,133 -0.07(-1.99%)
Oct 24, 2024 3.400 3.540 3.360 3.520 120,879 +0.16(+4.76%)
Oct 23, 2024 3.640 3.656 3.290 3.360 138,520 -0.25(-6.93%)
Oct 22, 2024 3.750 3.750 3.360 3.610 169,161 +0.01(+0.28%)
Oct 21, 2024 3.570 4.000 3.410 3.600 949,536 +0.45(+14.29%)
Oct 18, 2024 2.860 3.570 2.550 3.150 2,822,305 +0.83(+35.78%)
Oct 17, 2024 2.290 2.420 2.270 2.320 94,043 +0.04(+1.75%)
Oct 16, 2024 2.270 2.300 2.220 2.280 27,487 +0.02(+0.88%)
Oct 15, 2024 2.160 2.300 2.085 2.260 96,378 +0.13(+6.10%)
Oct 14, 2024 2.170 2.170 2.000 2.130 44,673 -0.01(-0.47%)
Oct 11, 2024 2.050 2.150 2.030 2.140 35,237 +0.09(+4.39%)
Oct 10, 2024 2.120 2.150 2.010 2.050 31,620 -0.07(-3.30%)
Oct 09, 2024 2.060 2.200 2.060 2.120 39,579 +0.08(+3.92%)
Oct 08, 2024 2.130 2.240 2.000 2.040 58,922 -0.07(-3.32%)
Oct 07, 2024 2.120 2.150 2.000 2.110 35,914 -0.01(-0.47%)
Oct 04, 2024 2.030 2.220 2.030 2.120 25,394 +0.10(+4.95%)
Oct 03, 2024 2.050 2.190 2.010 2.020 75,757 -0.02(-0.98%)
Oct 02, 2024 2.240 2.240 2.030 2.040 48,750 -0.19(-8.52%)
Oct 01, 2024 2.220 2.320 2.150 2.230 37,173 +0.01(+0.45%)
Sep 30, 2024 2.260 2.371 2.150 2.220 33,304 +0.04(+1.83%)
Sep 27, 2024 2.310 2.381 2.150 2.180 186,602 -0.13(-5.63%)
Sep 26, 2024 2.330 2.440 2.250 2.310 39,300 +0.02(+0.87%)
Sep 25, 2024 2.270 2.475 2.270 2.290 23,984 +0.03(+1.33%)
Sep 24, 2024 2.480 2.533 2.260 2.260 42,224 -0.15(-6.22%)
Sep 23, 2024 2.600 2.600 2.400 2.410 106,443 -0.12(-4.74%)
Sep 20, 2024 2.700 2.822 2.480 2.530 462,354 -0.05(-1.94%)
Sep 19, 2024 2.700 2.800 2.530 2.580 72,969 +0.06(+2.38%)
Sep 18, 2024 2.630 2.880 2.520 2.520 154,392 -0.09(-3.45%)
Sep 17, 2024 2.530 2.790 2.500 2.610 91,232 +0.16(+6.53%)
Sep 16, 2024 2.850 2.980 2.400 2.450 193,348 -0.30(-10.91%)
Sep 13, 2024 2.970 2.975 2.680 2.750 82,289 -0.15(-5.17%)
Sep 12, 2024 2.880 3.050 2.660 2.900 303,896 +0.24(+9.02%)
Sep 11, 2024 2.960 2.982 2.550 2.660 169,490 -0.25(-8.59%)
Sep 10, 2024 2.670 2.950 2.520 2.910 387,526 +0.41(+16.40%)
Sep 09, 2024 1.900 2.600 1.786 2.500 917,536 +0.73(+41.24%)
Sep 06, 2024 1.830 1.900 1.740 1.770 66,945 -0.05(-2.75%)
Sep 05, 2024 2.000 2.180 1.710 1.820 344,829 -0.18(-9.23%)
Sep 04, 2024 2.300 2.350 1.930 2.005 455,682 -0.33(-14.32%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.