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)

2.130 +0.030 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 2.090 2.230 2.080 2.130 768,124 +0.03(+1.43%)
Apr 23, 2026 2.120 2.136 2.021 2.100 317,653 -0.03(-1.41%)
Apr 22, 2026 2.110 2.190 2.100 2.130 217,092 +0.02(+0.95%)
Apr 21, 2026 2.160 2.210 2.090 2.110 464,562 -0.03(-1.40%)
Apr 20, 2026 2.190 2.245 2.120 2.140 365,723 -0.07(-3.17%)
Apr 17, 2026 2.090 2.260 2.085 2.210 553,388 +0.15(+7.28%)
Apr 16, 2026 2.090 2.090 2.010 2.060 423,660 -0.03(-1.44%)
Apr 15, 2026 2.140 2.180 2.090 2.090 491,512 -0.04(-1.88%)
Apr 14, 2026 2.240 2.320 2.120 2.130 495,378 -0.10(-4.48%)
Apr 13, 2026 2.210 2.245 2.150 2.230 409,583 +0.02(+0.90%)
Apr 10, 2026 2.180 2.269 2.170 2.210 361,792 +0.03(+1.38%)
Apr 09, 2026 2.160 2.245 2.110 2.180 340,385 +0.03(+1.40%)
Apr 08, 2026 2.210 2.240 2.130 2.150 537,663 +0.06(+2.87%)
Apr 07, 2026 2.100 2.130 1.985 2.090 471,072 -0.03(-1.42%)
Apr 06, 2026 2.050 2.160 2.030 2.120 514,388 +0.10(+4.95%)
Apr 02, 2026 1.940 2.060 1.940 2.020 264,768 +0.03(+1.51%)
Apr 01, 2026 2.050 2.090 1.950 1.990 438,452 +0.01(+0.51%)
Mar 31, 2026 1.820 2.080 1.820 1.980 1,110,523 +0.26(+15.12%)
Mar 30, 2026 1.850 1.860 1.710 1.720 977,985 -0.13(-7.03%)
Mar 27, 2026 1.880 1.880 1.780 1.850 812,349 -0.03(-1.60%)
Mar 26, 2026 1.920 2.000 1.840 1.880 661,183 -0.07(-3.59%)
Mar 25, 2026 2.000 2.040 1.945 1.950 304,227 -0.02(-1.02%)
Mar 24, 2026 1.930 1.998 1.870 1.970 406,371 +0.03(+1.55%)
Mar 23, 2026 1.980 1.980 1.880 1.940 657,553 +0.01(+0.52%)
Mar 20, 2026 1.980 2.000 1.905 1.930 485,459 -0.06(-3.02%)
Mar 19, 2026 2.000 2.010 1.905 1.990 805,467 -0.05(-2.45%)
Mar 18, 2026 2.110 2.239 2.020 2.040 434,289 -0.08(-3.77%)
Mar 17, 2026 1.990 2.146 1.985 2.120 766,566 +0.15(+7.61%)
Mar 16, 2026 2.050 2.070 1.950 1.970 691,501 -0.03(-1.50%)
Mar 13, 2026 2.050 2.090 1.965 2.000 426,991 -0.05(-2.44%)
Mar 12, 2026 2.090 2.150 2.020 2.050 526,492 -0.04(-1.91%)
Mar 11, 2026 2.020 2.110 1.995 2.090 773,864 +0.09(+4.50%)
Mar 10, 2026 2.160 2.190 2.000 2.000 966,110 -0.16(-7.41%)
Mar 09, 2026 2.150 2.210 2.050 2.160 789,014 -0.04(-2.04%)
Mar 06, 2026 2.210 2.330 2.100 2.205 1,077,090 -0.13(-5.77%)
Mar 05, 2026 2.460 2.490 2.300 2.340 782,710 -0.15(-6.02%)
Mar 04, 2026 2.400 2.510 2.365 2.490 630,474 +0.10(+4.18%)
Mar 03, 2026 2.500 2.580 2.370 2.390 544,118 -0.07(-2.85%)
Mar 02, 2026 2.360 2.535 2.350 2.460 301,141 +0.03(+1.23%)
Feb 27, 2026 2.560 2.590 2.380 2.430 676,986 -0.16(-6.18%)
Feb 26, 2026 2.540 2.630 2.510 2.590 338,052 +0.07(+2.78%)
Feb 25, 2026 2.550 2.570 2.460 2.520 357,018 +0.00(+0.00%)
Feb 24, 2026 2.400 2.540 2.330 2.520 403,557 +0.11(+4.56%)
Feb 23, 2026 2.460 2.540 2.270 2.410 1,524,859 -0.08(-3.21%)
Feb 20, 2026 2.600 2.625 2.490 2.490 255,789 -0.13(-4.96%)
Feb 19, 2026 2.550 2.635 2.490 2.620 320,522 +0.04(+1.55%)
Feb 18, 2026 2.560 2.650 2.540 2.580 407,628 +0.02(+0.78%)
Feb 17, 2026 2.600 2.660 2.480 2.560 592,912 -0.03(-1.16%)
Feb 13, 2026 2.680 2.725 2.590 2.590 476,301 -0.09(-3.36%)
Feb 12, 2026 2.810 2.820 2.590 2.680 751,490 -0.12(-4.29%)
Feb 11, 2026 2.900 2.935 2.680 2.800 886,674 -0.06(-2.10%)
Feb 10, 2026 2.890 3.030 2.780 2.860 1,348,561 +0.02(+0.70%)
Feb 09, 2026 2.910 2.910 2.760 2.840 635,193 -0.05(-1.73%)
Feb 06, 2026 2.720 2.933 2.710 2.890 823,713 +0.18(+6.64%)
Feb 05, 2026 2.800 2.940 2.680 2.710 662,520 -0.15(-5.24%)
Feb 04, 2026 3.030 3.100 2.750 2.860 1,162,863 -0.13(-4.35%)
Feb 03, 2026 2.850 3.000 2.770 2.990 1,067,694 +0.15(+5.28%)
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.