Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.880 -0.050 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 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 (%)
Jul 01, 2025 1.940 2.040 1.830 1.880 397,438 -0.05(-2.59%)
Jun 30, 2025 1.570 1.930 1.570 1.930 472,159 +0.38(+24.52%)
Jun 27, 2025 1.650 1.680 1.550 1.550 1,092,887 -0.11(-6.63%)
Jun 26, 2025 1.700 1.700 1.610 1.660 113,468 -0.03(-1.78%)
Jun 25, 2025 1.670 1.740 1.610 1.690 77,392 +0.05(+3.05%)
Jun 24, 2025 1.620 1.690 1.588 1.640 103,125 +0.02(+1.23%)
Jun 23, 2025 1.660 1.730 1.620 1.620 107,871 -0.04(-2.41%)
Jun 20, 2025 1.750 1.780 1.650 1.660 113,696 -0.07(-4.05%)
Jun 18, 2025 1.710 1.770 1.700 1.730 71,112 +0.01(+0.58%)
Jun 17, 2025 1.830 1.830 1.700 1.720 117,885 -0.11(-6.01%)
Jun 16, 2025 1.790 1.850 1.760 1.830 109,802 +0.04(+2.23%)
Jun 13, 2025 1.840 1.890 1.770 1.790 83,939 -0.05(-2.72%)
Jun 12, 2025 1.890 1.900 1.790 1.840 142,897 -0.05(-2.65%)
Jun 11, 2025 1.850 1.937 1.850 1.890 84,465 +0.05(+2.72%)
Jun 10, 2025 1.870 1.870 1.790 1.840 169,173 -0.03(-1.60%)
Jun 09, 2025 1.930 1.940 1.810 1.870 132,720 +0.01(+0.27%)
Jun 06, 2025 1.870 1.930 1.620 1.865 442,340 +0.03(+1.91%)
Jun 05, 2025 1.840 1.870 1.800 1.830 175,829 +0.01(+0.55%)
Jun 04, 2025 1.800 1.837 1.775 1.820 190,676 +0.04(+2.25%)
Jun 03, 2025 1.700 1.780 1.650 1.780 246,151 +0.03(+1.71%)
Jun 02, 2025 1.670 1.800 1.650 1.750 433,198 +0.10(+6.06%)
May 30, 2025 1.510 1.715 1.510 1.650 380,734 +0.14(+8.91%)
May 29, 2025 1.470 1.560 1.470 1.515 205,754 +0.04(+3.06%)
May 28, 2025 1.400 1.516 1.350 1.470 245,158 +0.10(+7.30%)
May 27, 2025 1.360 1.400 1.250 1.370 546,842 +0.05(+3.79%)
May 23, 2025 1.430 1.450 1.221 1.320 574,067 -0.12(-8.33%)
May 22, 2025 1.500 1.500 1.350 1.440 139,457 +0.05(+3.60%)
May 21, 2025 1.480 1.504 1.370 1.390 150,165 -0.09(-6.08%)
May 20, 2025 1.490 1.499 1.430 1.480 50,572 +0.00(+0.00%)
May 19, 2025 1.510 1.520 1.460 1.480 52,986 -0.04(-2.63%)
May 16, 2025 1.630 1.660 1.430 1.520 416,654 -0.08(-5.00%)
May 15, 2025 1.540 1.660 1.539 1.600 246,728 +0.06(+3.90%)
May 14, 2025 1.650 1.650 1.520 1.540 97,526 -0.10(-6.10%)
May 13, 2025 1.520 1.650 1.520 1.640 194,771 +0.12(+7.89%)
May 12, 2025 1.500 1.530 1.417 1.520 119,556 +0.10(+7.04%)
May 09, 2025 1.400 1.440 1.300 1.420 204,869 +0.01(+0.71%)
May 08, 2025 1.320 1.430 1.270 1.410 154,509 +0.13(+10.16%)
May 07, 2025 1.320 1.360 1.235 1.280 148,279 -0.06(-4.48%)
May 06, 2025 1.450 1.450 1.320 1.340 82,883 -0.11(-7.59%)
May 05, 2025 1.540 1.540 1.430 1.450 68,299 -0.08(-5.23%)
May 02, 2025 1.470 1.550 1.430 1.530 151,292 +0.09(+6.25%)
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 following
Privacy Policy and Terms Of Service.