Skip to main content

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

1.930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.