Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.690 -0.040 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2026 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 (%)
May 08, 2026 1.770 1.800 1.670 1.690 640,769 -0.04(-2.31%)
May 07, 2026 1.830 1.937 1.650 1.730 1,972,155 -0.27(-13.50%)
May 06, 2026 2.020 2.020 1.950 2.000 518,286 +0.04(+2.04%)
May 05, 2026 2.020 2.050 1.880 1.960 1,024,367 -0.04(-2.00%)
May 04, 2026 2.050 2.090 1.980 2.000 366,108 -0.05(-2.44%)
May 01, 2026 2.030 2.070 2.000 2.050 422,373 +0.02(+0.99%)
Apr 30, 2026 2.020 2.075 2.020 2.030 325,753 +0.01(+0.50%)
Apr 29, 2026 2.100 2.110 2.010 2.020 533,113 -0.10(-4.72%)
Apr 28, 2026 2.090 2.135 2.035 2.120 271,780 +0.01(+0.47%)
Apr 27, 2026 2.130 2.140 2.093 2.110 256,261 -0.02(-0.94%)
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%)
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.
© 2025 FinancialContent. All rights reserved.