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)

2.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 2.040 2.065 1.980 2.030 69,111 +0.00(+0.00%)
Aug 28, 2025 2.050 2.060 1.982 2.030 71,828 -0.01(-0.49%)
Aug 27, 2025 2.010 2.090 1.990 2.040 104,816 -0.02(-0.97%)
Aug 26, 2025 2.080 2.140 1.980 2.060 171,476 -0.02(-0.96%)
Aug 25, 2025 2.010 2.080 1.980 2.080 134,418 +0.07(+3.48%)
Aug 22, 2025 1.910 2.010 1.860 2.010 109,568 +0.12(+6.35%)
Aug 21, 2025 1.890 1.950 1.850 1.890 100,308 -0.01(-0.53%)
Aug 20, 2025 1.920 2.042 1.865 1.900 222,572 -0.01(-0.52%)
Aug 19, 2025 2.120 2.120 1.910 1.910 219,726 -0.14(-6.83%)
Aug 18, 2025 1.940 2.050 1.930 2.050 124,214 +0.11(+5.67%)
Aug 15, 2025 2.090 2.110 1.940 1.940 150,706 -0.16(-7.62%)
Aug 14, 2025 2.000 2.200 1.990 2.100 673,618 +0.10(+5.00%)
Aug 13, 2025 2.000 2.050 1.917 2.000 364,467 +0.01(+0.50%)
Aug 12, 2025 1.900 1.990 1.885 1.990 319,175 +0.19(+10.56%)
Aug 11, 2025 1.860 1.900 1.780 1.800 210,275 -0.08(-4.26%)
Aug 08, 2025 2.130 2.150 1.860 1.880 476,917 -0.17(-8.29%)
Aug 07, 2025 2.040 2.080 1.990 2.050 682,188 +0.03(+1.49%)
Aug 06, 2025 2.020 2.045 1.925 2.020 345,077 +0.00(+0.00%)
Aug 05, 2025 1.910 2.030 1.870 2.020 544,830 +0.13(+6.88%)
Aug 04, 2025 1.780 1.905 1.780 1.890 142,781 +0.12(+6.78%)
Aug 01, 2025 1.710 1.780 1.613 1.770 195,272 +0.05(+2.91%)
Jul 31, 2025 1.770 1.839 1.720 1.720 65,967 -0.04(-2.27%)
Jul 30, 2025 1.790 1.820 1.720 1.760 132,605 -0.04(-2.22%)
Jul 29, 2025 1.840 1.853 1.785 1.800 107,094 -0.03(-1.64%)
Jul 28, 2025 1.900 1.920 1.790 1.830 163,255 -0.01(-0.54%)
Jul 25, 2025 1.850 1.899 1.800 1.840 103,393 +0.00(+0.00%)
Jul 24, 2025 1.890 1.900 1.800 1.840 71,723 -0.03(-1.60%)
Jul 23, 2025 1.900 1.950 1.840 1.870 107,280 -0.01(-0.53%)
Jul 22, 2025 1.800 1.900 1.780 1.880 188,096 +0.05(+2.73%)
Jul 21, 2025 1.900 1.950 1.810 1.830 220,440 -0.03(-1.61%)
Jul 18, 2025 1.900 1.970 1.800 1.860 356,353 +0.02(+1.09%)
Jul 17, 2025 1.790 1.855 1.760 1.840 153,530 +0.05(+2.79%)
Jul 16, 2025 1.870 1.870 1.770 1.790 133,538 -0.07(-3.76%)
Jul 15, 2025 1.850 1.930 1.830 1.860 80,673 +0.02(+1.09%)
Jul 14, 2025 1.800 1.860 1.790 1.840 107,508 +0.05(+2.79%)
Jul 11, 2025 1.810 1.820 1.750 1.790 150,861 -0.04(-2.19%)
Jul 10, 2025 1.900 1.940 1.810 1.830 165,349 -0.07(-3.68%)
Jul 09, 2025 1.970 2.004 1.885 1.900 120,009 -0.07(-3.55%)
Jul 08, 2025 1.960 2.000 1.920 1.970 142,785 +0.03(+1.55%)
Jul 07, 2025 1.980 2.040 1.920 1.940 211,440 -0.01(-0.51%)
Jul 03, 2025 1.980 1.980 1.900 1.950 141,866 +0.02(+1.04%)
Jul 02, 2025 1.900 2.110 1.900 1.930 504,344 +0.05(+2.66%)
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.