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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2024	2.910	3.000	2.882	3.000	86,264	+0.03(+1.01%)
Nov 15, 2024	3.400	3.400	2.930	2.970	181,091	-0.43(-12.65%)
Nov 14, 2024	3.350	3.590	3.330	3.400	158,151	+0.05(+1.49%)
Nov 13, 2024	3.560	3.560	3.250	3.350	119,496	-0.32(-8.72%)
Nov 12, 2024	4.000	4.200	3.040	3.670	678,325	+0.17(+4.86%)
Nov 11, 2024	3.450	3.560	3.277	3.500	199,483	+0.16(+4.79%)
Nov 08, 2024	3.330	3.394	2.960	3.340	118,535	+0.02(+0.60%)
Nov 07, 2024	3.650	3.690	3.150	3.320	113,272	-0.15(-4.32%)
Nov 06, 2024	3.800	3.999	3.420	3.470	253,646	+0.06(+1.76%)
Nov 05, 2024	3.290	3.430	3.290	3.410	70,816	+0.16(+4.92%)
Nov 04, 2024	3.390	3.390	3.110	3.250	78,428	-0.14(-4.13%)
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	25,347	+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.