Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bridger Aerospace Group Holdings, Inc. - Common Stock
(NQ:
BAER
)
3.920
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 (%)
May 31, 2023
6.330
6.490
5.800
6.350
24,236
+0.40(+6.72%)
May 30, 2023
5.830
6.560
5.760
5.950
22,221
+0.04(+0.68%)
May 26, 2023
6.350
6.350
5.710
5.910
16,691
-0.52(-8.09%)
May 25, 2023
6.600
6.600
6.276
6.430
14,145
-0.26(-3.89%)
May 24, 2023
5.950
6.711
5.950
6.690
35,438
+0.87(+14.95%)
May 23, 2023
6.140
7.110
5.800
5.820
74,556
-0.40(-6.43%)
May 22, 2023
6.220
6.400
5.550
6.220
35,272
-0.08(-1.27%)
May 19, 2023
5.500
7.560
5.500
6.300
479,486
+0.97(+18.20%)
May 18, 2023
5.470
5.569
5.250
5.330
24,686
-0.18(-3.24%)
May 17, 2023
5.520
5.520
5.318
5.509
12,052
-0.06(-1.10%)
May 16, 2023
5.530
5.615
5.250
5.570
22,682
+0.11(+2.01%)
May 15, 2023
5.560
6.000
5.303
5.460
94,677
-0.22(-3.87%)
May 12, 2023
5.260
5.750
5.000
5.680
111,428
+0.59(+11.59%)
May 11, 2023
4.800
5.250
4.720
5.090
34,880
+0.07(+1.39%)
May 10, 2023
4.830
5.080
4.549
5.020
28,065
+0.19(+3.93%)
May 09, 2023
4.860
4.860
4.507
4.830
18,307
+0.06(+1.26%)
May 08, 2023
4.500
5.000
4.500
4.770
45,526
+0.25(+5.53%)
May 05, 2023
4.510
4.520
4.420
4.520
8,180
+0.22(+5.12%)
May 04, 2023
4.460
4.460
4.300
4.300
8,698
-0.19(-4.23%)
May 03, 2023
4.500
4.500
4.360
4.490
5,678
-0.04(-0.88%)
May 02, 2023
4.890
4.890
4.420
4.530
13,669
-0.27(-5.62%)
May 01, 2023
4.530
4.800
4.340
4.800
13,315
+0.32(+7.14%)
Apr 28, 2023
4.300
4.500
4.300
4.480
10,350
+0.18(+4.19%)
Apr 27, 2023
4.380
4.450
4.300
4.300
28,450
-0.07(-1.60%)
Apr 26, 2023
4.370
4.524
4.370
4.370
7,536
-0.12(-2.67%)
Apr 25, 2023
4.400
4.490
4.370
4.490
17,931
+0.09(+2.05%)
Apr 24, 2023
4.570
4.570
4.400
4.400
17,464
-0.12(-2.65%)
Apr 21, 2023
4.570
4.570
4.405
4.520
11,304
-0.05(-1.09%)
Apr 20, 2023
4.360
4.576
4.350
4.570
5,690
+0.10(+2.24%)
Apr 19, 2023
4.380
4.540
4.360
4.470
30,528
+0.11(+2.52%)
Apr 18, 2023
4.450
4.595
4.360
4.360
18,632
-0.19(-4.18%)
Apr 17, 2023
4.600
4.600
4.400
4.550
15,671
+0.00(+0.00%)
Apr 14, 2023
4.600
4.610
4.400
4.550
29,509
-0.01(-0.22%)
Apr 13, 2023
4.480
4.640
4.471
4.560
21,577
-0.06(-1.30%)
Apr 12, 2023
4.430
4.620
4.400
4.620
40,679
+0.08(+1.76%)
Apr 11, 2023
4.520
4.540
4.480
4.540
20,978
-0.01(-0.22%)
Apr 10, 2023
4.550
4.550
4.400
4.550
13,699
-0.03(-0.66%)
Apr 06, 2023
4.590
4.590
4.410
4.580
12,411
-0.10(-2.14%)
Apr 05, 2023
4.600
4.730
4.400
4.680
63,939
+0.02(+0.43%)
Apr 04, 2023
4.520
4.670
4.480
4.660
54,203
+0.05(+1.08%)
Apr 03, 2023
4.450
4.620
4.450
4.610
35,081
+0.06(+1.32%)
Mar 31, 2023
4.540
4.600
4.310
4.550
37,335
-0.04(-0.87%)
Mar 30, 2023
4.530
4.660
4.410
4.590
29,827
+0.02(+0.44%)
Mar 29, 2023
4.830
4.830
4.310
4.570
83,197
-0.18(-3.79%)
Mar 28, 2023
4.870
4.870
4.600
4.750
48,460
-0.17(-3.46%)
Mar 27, 2023
4.940
5.300
4.802
4.920
62,703
-0.07(-1.40%)
Mar 24, 2023
4.840
4.990
4.760
4.990
39,585
+0.05(+1.01%)
Mar 23, 2023
4.690
5.190
4.500
4.940
92,399
+0.19(+4.00%)
Mar 22, 2023
4.760
4.850
4.580
4.750
138,577
-0.07(-1.45%)
Mar 21, 2023
4.530
4.920
4.360
4.820
144,592
+0.20(+4.33%)
Mar 20, 2023
4.660
4.800
4.570
4.620
76,112
-0.13(-2.74%)
Mar 17, 2023
4.570
4.790
4.570
4.750
52,215
+0.14(+3.04%)
Mar 16, 2023
4.760
5.324
4.610
4.610
81,339
-0.25(-5.14%)
Mar 15, 2023
5.000
5.070
4.600
4.860
125,104
-0.31(-6.00%)
Mar 14, 2023
4.490
5.960
4.470
5.170
730,840
+0.66(+14.63%)
Mar 13, 2023
4.300
4.893
4.230
4.510
158,557
+0.11(+2.50%)
Mar 10, 2023
4.470
4.560
4.220
4.400
80,914
-0.17(-3.72%)
Mar 09, 2023
4.220
4.940
4.220
4.570
422,253
+0.11(+2.47%)
Mar 08, 2023
4.200
4.610
4.150
4.460
122,634
+0.22(+5.19%)
Mar 07, 2023
4.440
4.531
4.200
4.240
125,998
-0.24(-5.36%)
Mar 06, 2023
5.970
5.980
4.360
4.480
284,761
-1.27(-22.09%)
Mar 03, 2023
5.770
6.200
5.730
5.750
120,776
-0.29(-4.80%)
Mar 02, 2023
5.510
6.295
5.036
6.040
262,799
+0.29(+5.04%)
Mar 01, 2023
6.640
6.795
5.600
5.750
267,481
-0.92(-13.79%)
Feb 28, 2023
6.450
7.110
6.110
6.670
613,689
+0.04(+0.60%)
Feb 27, 2023
7.750
7.800
6.290
6.630
1,925,237
-1.27(-16.08%)
Feb 24, 2023
10.02
12.45
7.150
7.900
40,951,116
+3.48(+78.73%)
Feb 23, 2023
4.900
5.010
4.110
4.420
375,525
-0.17(-3.60%)
Feb 22, 2023
4.270
5.250
4.170
4.585
601,401
+0.29(+6.88%)
Feb 21, 2023
4.350
4.420
4.100
4.290
67,534
+0.07(+1.66%)
Feb 17, 2023
3.910
4.930
3.870
4.220
572,349
+0.29(+7.38%)
Feb 16, 2023
3.790
4.230
3.600
3.930
179,487
+0.24(+6.50%)
Feb 15, 2023
3.700
3.700
3.600
3.690
52,201
+0.02(+0.54%)
Feb 14, 2023
3.700
3.730
3.610
3.670
27,900
+0.00(+0.00%)
Feb 13, 2023
3.880
3.927
3.590
3.670
50,365
-0.15(-3.93%)
Feb 10, 2023
3.780
3.850
3.260
3.820
114,527
-0.08(-2.05%)
Feb 09, 2023
3.870
4.030
3.850
3.900
113,038
+0.00(+0.00%)
Feb 08, 2023
3.850
4.450
3.800
3.900
280,481
+0.00(+0.00%)
Feb 07, 2023
4.170
4.190
3.770
3.900
282,744
-0.35(-8.24%)
Feb 06, 2023
4.880
5.060
4.200
4.250
276,750
-0.63(-12.91%)
Feb 03, 2023
5.770
5.957
4.850
4.880
319,268
-1.01(-17.15%)
Feb 02, 2023
6.500
6.500
5.710
5.890
258,322
-0.21(-3.44%)
Feb 01, 2023
7.750
7.792
6.010
6.100
208,481
-1.87(-23.46%)
Jan 31, 2023
9.500
9.500
7.700
7.970
168,501
-1.34(-14.39%)
Jan 30, 2023
11.40
12.28
9.110
9.310
166,925
-3.13(-25.16%)
Jan 27, 2023
17.20
17.46
11.85
12.44
328,155
-6.35(-33.79%)
Jan 26, 2023
25.11
25.90
18.05
18.79
301,005
-3.29(-14.90%)
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
.