Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bridger Aerospace Group Holdings, Inc. - Common Stock
(NQ:
BAER
)
2.050
+0.030 (+1.49%)
Streaming Delayed Price
Updated: 9:46 AM EDT, Oct 4, 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 (%)
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%)
Sep 03, 2024
2.720
2.820
2.240
2.340
79,369
-0.35(-13.01%)
Aug 30, 2024
2.840
2.840
2.600
2.690
120,150
-0.20(-6.92%)
Aug 29, 2024
2.750
2.920
2.600
2.890
32,665
+0.14(+5.09%)
Aug 28, 2024
2.900
3.000
2.538
2.750
60,754
-0.16(-5.50%)
Aug 27, 2024
2.950
3.000
2.870
2.910
37,730
-0.07(-2.35%)
Aug 26, 2024
3.080
3.090
2.960
2.980
45,049
-0.14(-4.49%)
Aug 23, 2024
3.110
3.160
3.032
3.120
127,419
+0.08(+2.63%)
Aug 22, 2024
3.080
3.100
3.020
3.040
27,775
-0.13(-4.10%)
Aug 21, 2024
3.200
3.200
3.060
3.170
8,595
-0.05(-1.55%)
Aug 20, 2024
3.220
3.230
3.110
3.220
6,128
+0.02(+0.63%)
Aug 19, 2024
3.220
3.250
3.150
3.200
4,828
-0.05(-1.54%)
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%)
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
.