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
)
4.100
-0.150 (-3.53%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 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%)
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
.