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 (%)
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%)
May 01, 2024
4.150
4.300
4.060
4.245
15,662
+0.20(+4.81%)
Apr 30, 2024
4.510
4.630
3.800
4.050
48,540
-0.46(-10.20%)
Apr 29, 2024
4.700
4.820
4.500
4.510
23,641
-0.20(-4.25%)
Apr 26, 2024
4.900
4.900
4.710
4.710
22,550
-0.24(-4.75%)
Apr 25, 2024
4.880
4.945
4.875
4.945
11,558
+0.08(+1.75%)
Apr 24, 2024
4.830
5.000
4.830
4.860
6,539
-0.04(-0.82%)
Apr 23, 2024
4.920
4.920
4.820
4.900
9,263
+0.05(+1.03%)
Apr 22, 2024
4.910
4.955
4.850
4.850
11,383
-0.02(-0.41%)
Apr 19, 2024
4.960
5.037
4.810
4.870
15,574
-0.20(-3.94%)
Apr 18, 2024
5.020
5.100
4.950
5.070
12,167
+0.12(+2.42%)
Apr 17, 2024
5.050
5.100
4.950
4.950
9,965
-0.10(-2.08%)
Apr 16, 2024
4.910
5.200
4.910
5.055
10,062
-0.04(-0.88%)
Apr 15, 2024
5.090
5.100
4.970
5.100
4,816
+0.00(+0.00%)
Apr 12, 2024
5.130
5.130
4.921
5.100
8,134
+0.00(+0.00%)
Apr 11, 2024
5.020
5.100
4.850
5.100
18,042
+0.20(+4.08%)
Apr 10, 2024
4.720
5.080
4.720
4.900
6,478
+0.14(+2.94%)
Apr 09, 2024
4.700
5.040
4.670
4.760
6,152
+0.01(+0.21%)
Apr 08, 2024
5.090
5.100
4.580
4.750
117,900
-0.32(-6.31%)
Apr 05, 2024
5.150
5.150
5.060
5.070
4,050
-0.03(-0.59%)
Apr 04, 2024
5.010
5.165
5.010
5.100
14,678
+0.03(+0.59%)
Apr 03, 2024
5.090
5.105
5.060
5.070
8,349
-0.03(-0.59%)
Apr 02, 2024
5.010
5.170
5.010
5.100
9,024
+0.05(+0.99%)
Apr 01, 2024
5.000
5.150
5.000
5.050
10,451
+0.03(+0.60%)
Mar 28, 2024
5.050
5.080
4.960
5.020
29,124
+0.09(+1.83%)
Mar 27, 2024
5.150
5.180
4.900
4.930
37,123
-0.20(-3.90%)
Mar 26, 2024
5.000
5.320
5.000
5.130
9,066
+0.02(+0.39%)
Mar 25, 2024
4.930
5.350
4.930
5.110
22,275
-0.04(-0.78%)
Mar 22, 2024
5.150
5.150
4.920
5.150
68,735
+0.00(+0.00%)
Mar 21, 2024
5.000
5.440
4.760
5.150
29,210
+0.11(+2.18%)
Mar 20, 2024
6.200
6.200
4.820
5.040
40,800
-0.56(-10.00%)
Mar 19, 2024
5.020
6.000
5.000
5.600
83,766
+0.65(+13.13%)
Mar 18, 2024
5.000
5.200
4.917
4.950
24,326
+0.03(+0.61%)
Mar 15, 2024
4.940
5.100
4.905
4.920
20,551
-0.08(-1.60%)
Mar 14, 2024
4.930
5.000
4.857
5.000
8,119
+0.01(+0.20%)
Mar 13, 2024
5.000
5.000
4.900
4.990
15,286
-0.01(-0.20%)
Mar 12, 2024
5.000
5.086
4.920
5.000
19,039
-0.07(-1.38%)
Mar 11, 2024
5.100
5.160
4.978
5.070
16,123
+0.06(+1.20%)
Mar 08, 2024
5.120
5.120
4.850
5.010
14,721
+0.19(+3.94%)
Mar 07, 2024
5.100
5.100
4.820
4.820
17,165
-0.08(-1.63%)
Mar 06, 2024
4.830
4.960
4.820
4.900
12,272
+0.13(+2.73%)
Mar 05, 2024
4.770
5.100
4.770
4.770
21,089
+0.00(+0.00%)
Mar 04, 2024
5.000
5.170
4.770
4.770
35,173
-0.18(-3.64%)
Mar 01, 2024
5.110
5.200
4.850
4.950
17,370
-0.05(-1.00%)
Feb 29, 2024
5.210
5.210
4.880
5.000
21,631
+0.05(+1.01%)
Feb 28, 2024
5.100
5.355
4.770
4.950
18,551
-0.10(-1.98%)
Feb 27, 2024
5.150
5.420
4.920
5.050
17,214
+0.06(+1.18%)
Feb 26, 2024
5.050
5.258
4.750
4.991
53,792
-0.13(-2.61%)
Feb 23, 2024
5.100
5.258
5.090
5.125
12,818
+0.04(+0.69%)
Feb 22, 2024
5.200
5.395
5.090
5.090
5,158
-0.13(-2.58%)
Feb 21, 2024
5.200
5.400
5.120
5.225
19,879
+0.07(+1.46%)
Feb 20, 2024
5.500
5.500
5.000
5.150
40,292
-0.36(-6.53%)
Feb 16, 2024
5.640
5.710
5.420
5.510
37,704
-0.12(-2.22%)
Feb 15, 2024
5.640
5.770
5.610
5.635
15,889
-0.12(-2.00%)
Feb 14, 2024
5.925
5.925
5.750
5.750
16,582
-0.13(-2.21%)
Feb 13, 2024
5.690
5.880
5.610
5.880
3,930
+0.18(+3.16%)
Feb 12, 2024
5.840
5.977
5.650
5.700
11,346
-0.05(-0.87%)
Feb 09, 2024
5.650
6.080
5.650
5.750
16,517
-0.01(-0.17%)
Feb 08, 2024
5.800
5.968
5.630
5.760
8,455
-0.04(-0.69%)
Feb 07, 2024
5.820
5.970
5.580
5.800
39,271
-0.06(-1.02%)
Feb 06, 2024
5.920
5.985
5.800
5.860
16,853
-0.10(-1.68%)
Feb 05, 2024
6.160
6.230
5.865
5.960
17,324
-0.13(-2.13%)
Feb 02, 2024
6.025
6.286
5.949
6.090
20,530
+0.10(+1.67%)
Feb 01, 2024
6.110
6.200
5.900
5.990
18,028
-0.17(-2.76%)
Jan 31, 2024
5.810
6.290
5.800
6.160
22,205
+0.45(+7.88%)
Jan 30, 2024
5.800
6.200
5.641
5.710
13,084
-0.07(-1.21%)
Jan 29, 2024
6.470
6.610
5.590
5.780
45,868
-0.25(-4.23%)
Jan 26, 2024
5.410
6.600
5.140
6.035
32,015
+0.71(+13.44%)
Jan 25, 2024
5.406
5.469
5.160
5.320
7,191
+0.07(+1.33%)
Jan 24, 2024
5.690
5.690
5.210
5.250
34,270
-0.29(-5.23%)
Jan 23, 2024
5.460
5.750
5.350
5.540
14,407
+0.14(+2.59%)
Jan 22, 2024
5.660
5.660
5.290
5.400
8,986
-0.04(-0.74%)
Jan 19, 2024
5.500
5.850
5.247
5.440
11,590
-0.10(-1.81%)
Jan 18, 2024
5.800
5.832
5.400
5.540
33,763
-0.25(-4.32%)
Jan 17, 2024
6.330
6.330
5.750
5.790
15,532
-0.43(-6.91%)
Jan 16, 2024
6.290
6.780
6.220
6.220
15,994
-0.07(-1.11%)
Jan 12, 2024
6.330
6.800
6.250
6.290
30,516
+0.03(+0.48%)
Jan 11, 2024
6.750
6.750
6.260
6.260
8,093
-0.29(-4.50%)
Jan 10, 2024
6.610
6.750
6.520
6.555
7,069
-0.19(-2.74%)
Jan 09, 2024
6.640
6.973
6.640
6.740
5,910
-0.02(-0.30%)
Jan 08, 2024
6.310
7.010
6.210
6.760
13,114
+0.35(+5.46%)
Jan 05, 2024
7.268
7.268
6.210
6.410
12,419
-0.29(-4.33%)
Jan 04, 2024
6.800
6.981
6.690
6.700
8,803
-0.13(-1.90%)
Jan 03, 2024
6.800
6.890
6.670
6.830
8,104
+0.06(+0.89%)
Jan 02, 2024
6.850
6.925
6.770
6.770
3,271
-0.14(-2.03%)
Dec 29, 2023
7.280
7.400
6.910
6.910
24,367
-0.50(-6.81%)
Dec 28, 2023
6.710
7.820
6.710
7.415
30,180
+0.00(+0.07%)
Dec 27, 2023
7.400
7.680
7.340
7.410
31,495
-0.09(-1.20%)
Dec 26, 2023
7.470
7.730
7.197
7.500
45,642
+0.10(+1.35%)
Dec 22, 2023
7.000
7.400
7.000
7.400
30,238
+0.46(+6.63%)
Dec 21, 2023
6.400
7.220
6.120
6.940
35,069
+0.49(+7.60%)
Dec 20, 2023
6.030
6.520
5.830
6.450
45,663
+0.53(+8.95%)
Dec 19, 2023
6.040
6.290
5.919
5.920
32,060
-0.04(-0.67%)
Dec 18, 2023
5.610
6.200
5.600
5.960
27,423
-0.03(-0.50%)
Dec 15, 2023
5.760
6.010
5.520
5.990
141,948
+0.25(+4.36%)
Dec 14, 2023
5.730
5.750
5.360
5.740
38,053
+0.13(+2.32%)
Dec 13, 2023
5.610
5.865
5.600
5.610
24,426
-0.14(-2.43%)
Dec 12, 2023
5.520
5.750
5.520
5.750
9,280
+0.08(+1.41%)
Dec 11, 2023
5.730
5.900
5.670
5.670
7,585
-0.18(-3.08%)
Dec 08, 2023
5.900
6.190
5.640
5.850
13,031
+0.25(+4.46%)
Dec 07, 2023
5.770
5.840
5.600
5.600
9,187
-0.27(-4.60%)
Dec 06, 2023
5.850
6.100
5.539
5.870
41,091
+0.05(+0.90%)
Dec 05, 2023
5.580
5.840
5.580
5.818
4,843
+0.25(+4.45%)
Dec 04, 2023
5.860
5.890
5.570
5.570
9,233
-0.29(-4.95%)
Dec 01, 2023
5.800
5.952
5.680
5.860
27,408
+0.02(+0.34%)
Nov 30, 2023
5.740
5.890
5.740
5.840
10,297
+0.14(+2.46%)
Nov 29, 2023
5.670
5.900
5.250
5.700
29,352
+0.03(+0.53%)
Nov 28, 2023
5.620
5.960
5.530
5.670
20,869
+0.16(+2.90%)
Nov 27, 2023
5.670
5.990
5.120
5.510
24,619
-0.24(-4.09%)
Nov 24, 2023
5.570
5.760
5.030
5.745
26,119
+0.21(+3.70%)
Nov 22, 2023
5.070
5.540
5.000
5.540
17,067
+0.70(+14.46%)
Nov 21, 2023
4.650
4.950
4.650
4.840
9,997
+0.08(+1.68%)
Nov 20, 2023
4.690
4.785
4.387
4.760
4,622
+0.14(+3.03%)
Nov 17, 2023
4.520
4.648
4.350
4.620
35,051
+0.05(+1.09%)
Nov 16, 2023
4.700
4.810
4.440
4.570
14,552
-0.08(-1.72%)
Nov 15, 2023
4.700
4.835
4.600
4.650
6,573
+0.02(+0.43%)
Nov 14, 2023
5.110
5.110
4.340
4.630
145,830
-0.58(-11.13%)
Nov 13, 2023
5.360
5.360
5.130
5.210
16,898
-0.12(-2.25%)
Nov 10, 2023
5.480
5.546
4.880
5.330
46,100
-0.12(-2.20%)
Nov 09, 2023
5.690
5.690
5.430
5.450
6,456
-0.18(-3.20%)
Nov 08, 2023
5.590
5.630
5.540
5.630
5,882
+0.11(+1.99%)
Nov 07, 2023
5.460
5.710
5.400
5.520
22,703
+0.14(+2.60%)
Nov 06, 2023
5.500
5.580
5.350
5.380
51,022
-0.19(-3.41%)
Nov 03, 2023
5.500
5.720
5.278
5.570
58,032
+0.07(+1.27%)
Nov 02, 2023
5.200
5.500
5.030
5.500
72,257
+0.49(+9.78%)
Nov 01, 2023
4.990
5.260
4.920
5.010
71,678
-0.05(-0.99%)
Oct 31, 2023
5.080
5.393
4.840
5.060
19,997
-0.08(-1.56%)
Oct 30, 2023
4.940
5.208
4.866
5.140
32,263
+0.15(+3.01%)
Oct 27, 2023
5.140
5.140
4.790
4.990
47,464
-0.56(-10.09%)
Oct 26, 2023
4.840
5.600
4.810
5.550
63,936
+0.61(+12.35%)
Oct 25, 2023
5.370
5.400
4.756
4.940
66,688
-0.43(-8.01%)
Oct 24, 2023
4.800
5.400
4.460
5.370
684,228
+1.31(+32.27%)
Oct 23, 2023
4.230
4.750
4.030
4.060
129,287
+0.06(+1.50%)
Oct 20, 2023
4.090
4.150
3.880
4.000
103,701
-0.09(-2.20%)
Oct 19, 2023
4.490
4.880
4.010
4.090
263,971
-0.27(-6.08%)
Oct 18, 2023
5.250
5.380
4.001
4.355
347,887
-1.77(-28.96%)
Oct 17, 2023
6.340
6.380
6.030
6.130
40,374
-0.37(-5.69%)
Oct 16, 2023
7.110
7.340
6.380
6.500
37,037
-0.66(-9.22%)
Oct 13, 2023
7.260
7.305
7.150
7.160
3,595
-0.09(-1.24%)
Oct 12, 2023
7.050
7.358
7.050
7.250
1,652
+0.24(+3.42%)
Oct 11, 2023
7.010
7.310
7.010
7.010
7,020
-0.04(-0.57%)
Oct 10, 2023
7.440
7.460
7.040
7.050
26,823
+0.05(+0.71%)
Oct 09, 2023
7.670
7.670
7.000
7.000
22,025
-0.78(-10.03%)
Oct 06, 2023
7.270
7.800
7.270
7.780
10,451
+0.29(+3.87%)
Oct 05, 2023
8.190
8.780
7.190
7.490
74,528
-0.85(-10.19%)
Oct 04, 2023
8.360
8.360
7.947
8.340
5,224
+0.05(+0.60%)
Oct 03, 2023
8.680
8.700
8.150
8.290
13,476
-0.40(-4.60%)
Oct 02, 2023
8.530
8.720
8.300
8.690
74,844
+0.22(+2.60%)
Sep 29, 2023
8.110
8.500
7.900
8.470
30,930
+0.36(+4.44%)
Sep 28, 2023
8.000
8.380
7.900
8.110
22,107
-0.05(-0.61%)
Sep 27, 2023
8.690
8.690
7.850
8.160
29,361
-0.14(-1.69%)
Sep 26, 2023
8.260
8.620
7.811
8.300
14,649
+0.04(+0.48%)
Sep 25, 2023
7.900
8.470
8.106
8.260
28,939
+0.54(+6.99%)
Sep 22, 2023
8.890
9.080
7.720
7.720
29,738
-1.03(-11.77%)
Sep 21, 2023
8.660
9.190
7.610
8.750
72,791
+0.50(+6.06%)
Sep 20, 2023
8.000
8.500
7.770
8.250
33,323
+0.38(+4.83%)
Sep 19, 2023
9.000
9.000
7.700
7.870
46,039
-0.83(-9.54%)
Sep 18, 2023
8.360
9.000
8.252
8.700
113,311
+0.20(+2.35%)
Sep 15, 2023
7.930
8.800
7.700
8.500
342,067
+0.75(+9.68%)
Sep 14, 2023
7.630
7.930
7.040
7.750
36,730
+0.16(+2.11%)
Sep 13, 2023
7.500
8.000
7.500
7.590
22,854
-0.41(-5.13%)
Sep 12, 2023
7.800
8.200
7.750
8.000
47,288
+0.27(+3.49%)
Sep 11, 2023
7.860
8.000
7.310
7.730
20,752
-0.12(-1.53%)
Sep 08, 2023
7.910
7.960
7.510
7.850
22,954
-0.10(-1.26%)
Sep 07, 2023
7.420
8.000
7.420
7.950
77,580
+0.46(+6.09%)
Sep 06, 2023
7.000
7.800
6.950
7.494
82,881
+0.49(+7.05%)
Sep 05, 2023
6.730
7.000
6.700
7.000
69,634
+0.30(+4.48%)
Sep 01, 2023
6.380
6.700
6.360
6.700
5,590
+0.45(+7.20%)
Aug 31, 2023
6.240
6.671
6.140
6.250
7,055
+0.11(+1.79%)
Aug 30, 2023
6.640
6.640
6.090
6.140
10,352
-0.49(-7.39%)
Aug 29, 2023
6.830
6.900
6.549
6.630
3,502
-0.25(-3.63%)
Aug 28, 2023
6.870
6.960
6.630
6.880
10,084
+0.28(+4.24%)
Aug 25, 2023
6.650
6.840
6.520
6.600
2,411
-0.05(-0.75%)
Aug 24, 2023
6.700
6.820
6.650
6.650
8,636
-0.05(-0.75%)
Aug 23, 2023
6.780
6.860
6.700
6.700
5,989
-0.01(-0.15%)
Aug 22, 2023
6.640
6.890
6.640
6.710
6,969
+0.02(+0.30%)
Aug 21, 2023
7.000
7.000
6.690
6.690
11,445
-0.21(-3.04%)
Aug 18, 2023
6.890
6.900
6.677
6.900
6,728
+0.24(+3.60%)
Aug 17, 2023
6.600
6.890
6.600
6.660
3,911
+0.07(+1.06%)
Aug 16, 2023
6.500
6.699
6.200
6.590
5,913
+0.23(+3.62%)
Aug 15, 2023
6.720
6.850
6.360
6.360
4,153
-0.45(-6.61%)
Aug 14, 2023
6.510
6.825
6.500
6.810
7,747
+0.29(+4.45%)
Aug 11, 2023
6.920
6.920
6.520
6.520
15,199
-0.38(-5.51%)
Aug 10, 2023
6.880
6.900
6.800
6.900
8,171
+0.00(+0.00%)
Aug 09, 2023
6.570
6.900
6.500
6.900
16,047
+0.03(+0.44%)
Aug 08, 2023
6.600
7.000
6.600
6.870
5,516
+0.32(+4.89%)
Aug 07, 2023
6.940
6.940
6.550
6.550
6,475
-0.30(-4.38%)
Aug 04, 2023
7.000
7.150
6.510
6.850
85,265
+0.01(+0.15%)
Aug 03, 2023
6.990
6.990
6.080
6.840
20,686
+0.57(+9.09%)
Aug 02, 2023
6.240
6.340
6.180
6.270
13,722
+0.06(+0.97%)
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
.