My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2025 1.740 1.850 1.714 1.850 104,323 +0.13(+7.56%)
Sep 29, 2025 1.640 1.720 1.600 1.720 399,779 +0.06(+3.61%)
Sep 26, 2025 1.690 1.710 1.630 1.660 205,193 -0.02(-1.19%)
Sep 25, 2025 1.760 1.780 1.670 1.680 183,433 -0.10(-5.62%)
Sep 24, 2025 1.810 1.820 1.740 1.780 118,035 -0.02(-1.11%)
Sep 23, 2025 1.860 1.860 1.740 1.800 130,915 -0.05(-2.70%)
Sep 22, 2025 1.830 1.860 1.810 1.850 106,592 +0.03(+1.65%)
Sep 19, 2025 1.860 1.924 1.820 1.820 166,206 -0.04(-2.15%)
Sep 18, 2025 1.790 1.870 1.760 1.860 135,627 +0.10(+5.68%)
Sep 17, 2025 1.820 1.850 1.750 1.760 113,841 -0.05(-2.76%)
Sep 16, 2025 1.820 1.866 1.790 1.810 74,700 -0.01(-0.55%)
Sep 15, 2025 1.900 1.900 1.800 1.820 153,881 -0.07(-3.70%)
Sep 12, 2025 1.920 1.966 1.810 1.890 111,215 -0.02(-1.05%)
Sep 11, 2025 1.910 1.960 1.880 1.910 126,095 +0.00(+0.00%)
Sep 10, 2025 1.990 2.040 1.900 1.910 247,261 -0.03(-1.55%)
Sep 09, 2025 1.980 2.020 1.920 1.940 115,688 -0.03(-1.52%)
Sep 08, 2025 2.030 2.055 1.950 1.970 93,568 -0.06(-2.96%)
Sep 05, 2025 1.980 2.040 1.951 2.030 122,940 +0.08(+4.10%)
Sep 04, 2025 2.020 2.020 1.930 1.950 82,407 -0.08(-3.94%)
Sep 03, 2025 2.090 2.126 1.980 2.030 129,880 -0.04(-1.93%)
Sep 02, 2025 2.010 2.240 1.990 2.070 443,300 +0.04(+1.97%)
Aug 29, 2025 2.040 2.065 1.980 2.030 69,111 +0.00(+0.00%)
Aug 28, 2025 2.050 2.060 1.982 2.030 71,828 -0.01(-0.49%)
Aug 27, 2025 2.010 2.090 1.990 2.040 104,816 -0.02(-0.97%)
Aug 26, 2025 2.080 2.140 1.980 2.060 171,476 -0.02(-0.96%)
Aug 25, 2025 2.010 2.080 1.980 2.080 134,418 +0.07(+3.48%)
Aug 22, 2025 1.910 2.010 1.860 2.010 109,568 +0.12(+6.35%)
Aug 21, 2025 1.890 1.950 1.850 1.890 100,308 -0.01(-0.53%)
Aug 20, 2025 1.920 2.042 1.865 1.900 222,572 -0.01(-0.52%)
Aug 19, 2025 2.120 2.120 1.910 1.910 219,726 -0.14(-6.83%)
Aug 18, 2025 1.940 2.050 1.930 2.050 124,214 +0.11(+5.67%)
Aug 15, 2025 2.090 2.110 1.940 1.940 150,706 -0.16(-7.62%)
Aug 14, 2025 2.000 2.200 1.990 2.100 673,618 +0.10(+5.00%)
Aug 13, 2025 2.000 2.050 1.917 2.000 364,467 +0.01(+0.50%)
Aug 12, 2025 1.900 1.990 1.885 1.990 319,175 +0.19(+10.56%)
Aug 11, 2025 1.860 1.900 1.780 1.800 210,275 -0.08(-4.26%)
Aug 08, 2025 2.130 2.150 1.860 1.880 476,917 -0.17(-8.29%)
Aug 07, 2025 2.040 2.080 1.990 2.050 682,188 +0.03(+1.49%)
Aug 06, 2025 2.020 2.045 1.925 2.020 345,077 +0.00(+0.00%)
Aug 05, 2025 1.910 2.030 1.870 2.020 544,830 +0.13(+6.88%)
Aug 04, 2025 1.780 1.905 1.780 1.890 142,781 +0.12(+6.78%)
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 following
Privacy Policy and Terms Of Service.