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)

1.770 +0.050 (+2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 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 (%)
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%)
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%)
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.