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)

2.830 -0.040 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 2.820 3.168 2.620 2.830 1,160,216 -0.04(-1.39%)
Jan 16, 2026 3.000 3.060 2.780 2.870 1,132,347 -0.11(-3.69%)
Jan 15, 2026 2.740 3.200 2.595 2.980 1,741,146 +0.24(+8.76%)
Jan 14, 2026 2.640 2.770 2.520 2.740 838,466 +0.15(+5.79%)
Jan 13, 2026 2.430 2.830 2.410 2.590 1,438,823 +0.19(+7.92%)
Jan 12, 2026 2.440 2.600 2.330 2.400 1,291,046 -0.04(-1.64%)
Jan 09, 2026 2.130 2.610 2.130 2.440 2,544,477 +0.32(+15.09%)
Jan 08, 2026 2.140 2.150 1.940 2.120 1,030,610 -0.02(-0.93%)
Jan 07, 2026 1.900 2.180 1.860 2.140 1,205,158 +0.25(+13.23%)
Jan 06, 2026 1.870 1.945 1.780 1.890 559,038 +0.04(+2.16%)
Jan 05, 2026 1.840 1.880 1.750 1.850 417,840 +0.03(+1.65%)
Jan 02, 2026 1.830 1.848 1.730 1.820 303,694 -0.01(-0.55%)
Dec 31, 2025 1.890 1.910 1.805 1.830 323,803 -0.07(-3.68%)
Dec 30, 2025 1.910 1.952 1.820 1.900 721,326 +0.02(+1.06%)
Dec 29, 2025 1.700 1.907 1.671 1.880 812,991 +0.18(+10.59%)
Dec 26, 2025 1.680 1.720 1.620 1.700 388,263 +0.00(+0.00%)
Dec 24, 2025 1.700 1.700 1.660 1.700 86,619 +0.00(+0.00%)
Dec 23, 2025 1.700 1.725 1.660 1.700 172,118 +0.00(+0.00%)
Dec 22, 2025 1.670 1.740 1.635 1.700 382,571 +0.03(+1.80%)
Dec 19, 2025 1.620 1.670 1.600 1.670 139,776 +0.05(+3.09%)
Dec 18, 2025 1.600 1.649 1.590 1.620 306,448 +0.00(+0.00%)
Dec 17, 2025 1.660 1.700 1.600 1.620 142,186 -0.04(-2.41%)
Dec 16, 2025 1.650 1.709 1.600 1.660 226,454 -0.01(-0.60%)
Dec 15, 2025 1.690 1.756 1.630 1.670 273,250 -0.02(-1.18%)
Dec 12, 2025 1.730 1.770 1.680 1.690 348,275 -0.04(-2.31%)
Dec 11, 2025 1.780 1.810 1.710 1.730 439,694 -0.05(-2.81%)
Dec 10, 2025 1.800 1.840 1.745 1.780 338,190 +0.01(+0.56%)
Dec 09, 2025 1.870 1.870 1.760 1.770 380,405 -0.10(-5.35%)
Dec 08, 2025 1.870 1.908 1.750 1.870 651,505 +0.05(+2.75%)
Dec 05, 2025 1.960 1.970 1.750 1.820 1,496,937 +0.02(+1.11%)
Dec 04, 2025 1.860 1.860 1.760 1.800 176,767 -0.04(-2.17%)
Dec 03, 2025 1.650 1.850 1.650 1.840 600,184 +0.18(+10.84%)
Dec 02, 2025 1.680 1.710 1.650 1.660 154,963 -0.02(-1.19%)
Dec 01, 2025 1.790 1.810 1.660 1.680 237,288 -0.13(-7.18%)
Nov 28, 2025 1.820 1.830 1.760 1.810 59,924 +0.01(+0.56%)
Nov 26, 2025 1.850 1.850 1.760 1.800 107,654 -0.03(-1.64%)
Nov 25, 2025 1.770 1.850 1.740 1.830 74,852 +0.08(+4.57%)
Nov 24, 2025 1.820 1.820 1.710 1.750 135,058 -0.07(-3.85%)
Nov 21, 2025 1.720 1.820 1.690 1.820 94,926 +0.04(+2.25%)
Nov 20, 2025 1.920 1.920 1.730 1.780 293,171 -0.08(-4.30%)
Nov 19, 2025 1.920 1.920 1.840 1.860 81,831 -0.05(-2.62%)
Nov 18, 2025 1.870 1.920 1.840 1.910 135,173 +0.01(+0.53%)
Nov 17, 2025 1.900 1.930 1.850 1.900 86,614 +0.00(+0.00%)
Nov 14, 2025 1.860 1.980 1.830 1.900 320,975 +0.01(+0.53%)
Nov 13, 2025 1.850 1.900 1.801 1.890 240,213 +0.04(+2.16%)
Nov 12, 2025 1.820 1.930 1.780 1.850 487,803 -0.01(-0.54%)
Nov 11, 2025 1.700 1.900 1.670 1.860 1,416,571 +0.13(+7.51%)
Nov 10, 2025 1.660 1.770 1.590 1.730 470,644 +0.11(+6.79%)
Nov 07, 2025 1.790 1.800 1.510 1.620 813,948 +0.01(+0.62%)
Nov 06, 2025 1.700 1.730 1.610 1.610 453,987 -0.09(-5.29%)
Nov 05, 2025 1.660 1.730 1.610 1.700 529,588 +0.03(+1.80%)
Nov 04, 2025 1.590 1.695 1.580 1.670 316,554 +0.06(+3.73%)
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.


 

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.