Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bridger Aerospace Group Holdings, Inc. - Common Stock
(NQ:
BAER
)
3.230
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 25, 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 (%)
Jul 25, 2024
3.070
3.300
3.070
3.230
133,438
+0.11(+3.53%)
Jul 24, 2024
3.220
3.300
2.810
3.120
31,501
-0.02(-0.64%)
Jul 23, 2024
3.230
3.300
2.950
3.140
44,421
-0.10(-3.09%)
Jul 22, 2024
3.590
3.590
3.100
3.240
23,529
-0.04(-1.22%)
Jul 19, 2024
3.300
3.505
3.110
3.280
33,944
+0.05(+1.55%)
Jul 18, 2024
3.480
3.480
3.180
3.230
41,211
-0.20(-5.83%)
Jul 17, 2024
3.400
3.520
3.199
3.430
30,875
-0.05(-1.44%)
Jul 16, 2024
3.480
3.480
3.420
3.480
17,227
+0.06(+1.75%)
Jul 15, 2024
3.460
3.530
3.250
3.420
31,890
+0.04(+1.18%)
Jul 12, 2024
3.390
3.500
3.230
3.380
65,727
+0.02(+0.60%)
Jul 11, 2024
3.090
3.360
3.025
3.360
32,912
+0.27(+8.74%)
Jul 10, 2024
3.170
3.180
2.890
3.090
41,479
-0.07(-2.22%)
Jul 09, 2024
3.010
3.190
3.000
3.160
41,006
+0.10(+3.27%)
Jul 08, 2024
3.480
3.480
3.050
3.060
47,615
-0.37(-10.79%)
Jul 05, 2024
3.350
3.499
3.350
3.430
10,971
+0.08(+2.24%)
Jul 03, 2024
3.260
3.450
3.260
3.355
15,653
+0.13(+4.19%)
Jul 02, 2024
3.500
3.590
3.180
3.220
69,640
-0.28(-8.00%)
Jul 01, 2024
3.570
3.750
3.437
3.500
43,888
-0.24(-6.42%)
Jun 28, 2024
3.880
4.060
3.650
3.740
788,896
-0.15(-3.86%)
Jun 27, 2024
3.980
4.165
3.830
3.890
51,316
-0.11(-2.75%)
Jun 26, 2024
3.860
4.080
3.860
4.000
25,886
+0.11(+2.83%)
Jun 25, 2024
3.980
4.150
3.890
3.890
70,125
-0.06(-1.52%)
Jun 24, 2024
4.150
4.340
3.950
3.950
16,154
-0.05(-1.25%)
Jun 21, 2024
3.970
4.040
3.920
4.000
24,525
+0.09(+2.30%)
Jun 20, 2024
4.000
4.000
3.900
3.910
11,687
-0.05(-1.26%)
Jun 18, 2024
3.980
4.010
3.930
3.960
8,890
-0.04(-1.00%)
Jun 17, 2024
4.030
4.030
3.900
4.000
9,956
+0.01(+0.25%)
Jun 14, 2024
3.970
4.030
3.941
3.990
7,800
+0.09(+2.31%)
Jun 13, 2024
3.880
4.000
3.880
3.900
12,178
-0.02(-0.51%)
Jun 12, 2024
3.900
4.075
3.900
3.920
9,088
+0.00(+0.00%)
Jun 11, 2024
3.920
4.025
3.900
3.920
15,200
-0.14(-3.45%)
Jun 10, 2024
3.940
4.160
3.910
4.060
44,778
+0.23(+6.01%)
Jun 07, 2024
4.110
4.249
3.750
3.830
55,337
-0.24(-5.90%)
Jun 06, 2024
4.280
4.490
4.020
4.070
22,367
-0.21(-4.91%)
Jun 05, 2024
4.275
4.290
4.119
4.280
12,663
+0.05(+1.18%)
Jun 04, 2024
3.970
4.230
3.970
4.230
14,376
+0.04(+0.95%)
Jun 03, 2024
4.070
4.200
4.055
4.190
14,243
-0.03(-0.71%)
May 31, 2024
4.400
4.400
4.090
4.220
20,363
-0.13(-2.99%)
May 30, 2024
4.340
4.380
4.170
4.350
15,068
+0.04(+0.93%)
May 29, 2024
4.200
4.327
4.050
4.310
22,073
+0.17(+4.11%)
May 28, 2024
4.080
4.150
4.030
4.140
21,267
+0.11(+2.73%)
May 24, 2024
3.900
4.030
3.900
4.030
11,131
+0.04(+1.00%)
May 23, 2024
3.980
4.090
3.870
3.990
18,143
-0.09(-2.21%)
May 22, 2024
3.940
4.116
3.940
4.080
16,719
-0.07(-1.69%)
May 21, 2024
4.050
4.160
4.050
4.150
13,447
+0.13(+3.23%)
May 20, 2024
4.190
4.365
4.002
4.020
12,131
-0.13(-3.13%)
May 17, 2024
4.070
4.180
4.050
4.150
7,695
+0.14(+3.49%)
May 16, 2024
4.040
4.190
4.010
4.010
17,505
-0.07(-1.72%)
May 15, 2024
4.110
4.130
3.902
4.080
14,621
+0.00(+0.00%)
May 14, 2024
3.990
4.220
3.900
4.080
49,560
+0.08(+2.00%)
May 13, 2024
4.080
4.210
4.000
4.000
62,487
-0.09(-2.20%)
May 10, 2024
4.200
4.224
4.060
4.090
6,069
-0.06(-1.45%)
May 09, 2024
4.110
4.250
4.110
4.150
4,385
+0.05(+1.22%)
May 08, 2024
4.290
4.450
4.100
4.100
12,202
-0.15(-3.53%)
May 07, 2024
4.500
4.500
4.250
4.250
13,942
-0.11(-2.52%)
May 06, 2024
4.260
4.500
4.130
4.360
9,568
+0.14(+3.20%)
May 03, 2024
4.570
4.570
4.191
4.225
11,335
-0.12(-2.87%)
May 02, 2024
4.060
4.380
4.060
4.350
8,657
+0.10(+2.47%)
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
.