Financial News

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

3.220 -0.210 (-6.12%)
Streaming Delayed Price Updated: 1:27 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 3.400 3.520 3.199 3.430 30,875 -0.05(-1.44%)
Jul 16, 2024 3.480 3.480 3.420 3.480 17,227 +0.06(+1.75%)
Jul 15, 2024 3.460 3.530 3.250 3.420 31,890 +0.04(+1.18%)
Jul 12, 2024 3.390 3.500 3.230 3.380 65,727 +0.02(+0.60%)
Jul 11, 2024 3.090 3.360 3.025 3.360 32,912 +0.27(+8.74%)
Jul 10, 2024 3.170 3.180 2.890 3.090 41,479 -0.07(-2.22%)
Jul 09, 2024 3.010 3.190 3.000 3.160 41,006 +0.10(+3.27%)
Jul 08, 2024 3.480 3.480 3.050 3.060 47,615 -0.37(-10.79%)
Jul 05, 2024 3.350 3.499 3.350 3.430 10,971 +0.08(+2.24%)
Jul 03, 2024 3.260 3.450 3.260 3.355 15,653 +0.13(+4.19%)
Jul 02, 2024 3.500 3.590 3.180 3.220 69,640 -0.28(-8.00%)
Jul 01, 2024 3.570 3.750 3.437 3.500 43,888 -0.24(-6.42%)
Jun 28, 2024 3.880 4.060 3.650 3.740 788,896 -0.15(-3.86%)
Jun 27, 2024 3.980 4.165 3.830 3.890 51,316 -0.11(-2.75%)
Jun 26, 2024 3.860 4.080 3.860 4.000 25,886 +0.11(+2.83%)
Jun 25, 2024 3.980 4.150 3.890 3.890 70,125 -0.06(-1.52%)
Jun 24, 2024 4.150 4.340 3.950 3.950 16,154 -0.05(-1.25%)
Jun 21, 2024 3.970 4.040 3.920 4.000 24,525 +0.09(+2.30%)
Jun 20, 2024 4.000 4.000 3.900 3.910 11,687 -0.05(-1.26%)
Jun 18, 2024 3.980 4.010 3.930 3.960 8,890 -0.04(-1.00%)
Jun 17, 2024 4.030 4.030 3.900 4.000 9,956 +0.01(+0.25%)
Jun 14, 2024 3.970 4.030 3.941 3.990 7,800 +0.09(+2.31%)
Jun 13, 2024 3.880 4.000 3.880 3.900 12,178 -0.02(-0.51%)
Jun 12, 2024 3.900 4.075 3.900 3.920 9,088 +0.00(+0.00%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback