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
)
4.350
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 30, 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 (%)
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%)
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
.