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

1.9650
+0.0150 (0.77%)
NASDAQ· Last Trade: May 21st, 3:26 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Bridger Aerospace Group Holdings, Inc. - Common Stock (BAER)

DateOpenHighLowCloseVolumeAdjusted Close
5/20/20261.752.011.741.951,910,5891.95
5/19/20261.691.761.661.67658,5181.67
5/18/20261.711.731.631.691,141,5491.69
5/15/20261.711.711.661.67535,1041.67
5/14/20261.771.781.721.73268,4141.73
5/13/20261.791.801.741.74442,3611.74
5/12/20261.821.861.761.77517,9831.77
5/11/20261.751.911.751.801,104,7541.80
5/08/20261.771.801.671.69640,7691.69
5/07/20261.831.941.651.731,972,1551.73
5/06/20262.022.021.952.00518,2862.00
5/05/20262.022.051.881.961,026,3671.96
5/04/20262.052.091.982.00366,1082.00
5/01/20262.032.072.002.05422,3732.05
4/30/20262.022.082.022.03325,7532.03
4/29/20262.102.112.012.02533,1132.02
4/28/20262.092.132.042.12271,7802.12
4/27/20262.132.142.092.11256,2612.11
4/24/20262.092.232.082.13768,1242.13
4/23/20262.122.142.022.10317,6532.10
4/22/20262.112.192.102.13217,0922.13
4/21/20262.162.212.092.11464,5622.11
4/20/20262.192.252.122.14365,7232.14
4/17/20262.092.262.082.21553,3882.21
4/16/20262.092.092.012.06423,6602.06
4/15/20262.142.182.092.09491,5122.09
4/14/20262.242.322.122.13495,3782.13
4/13/20262.212.252.152.23409,5832.23
4/10/20262.182.272.172.21361,7922.21
4/09/20262.162.252.112.18340,3852.18
4/08/20262.212.242.132.15537,6632.15
4/07/20262.102.131.992.09471,0722.09
4/06/20262.052.162.032.12514,3882.12
4/02/20261.942.061.942.02264,7682.02
4/01/20262.052.091.951.99438,4521.99
3/31/20261.822.081.821.981,110,5231.98
3/30/20261.851.861.711.72977,9851.72
3/27/20261.881.881.781.85812,3491.85
3/26/20261.922.001.841.88661,1831.88
3/25/20262.002.041.951.95304,2271.95
3/24/20261.932.001.871.97406,3711.97
3/23/20261.981.981.881.94657,5531.94
3/20/20261.982.001.911.93485,4591.93
3/19/20262.002.011.911.99805,4671.99
3/18/20262.112.242.022.04434,2892.04
3/17/20261.992.151.992.12766,5662.12
3/16/20262.052.071.951.97691,5011.97
3/13/20262.052.091.972.00426,9912.00
3/12/20262.092.152.022.05526,4922.05
3/11/20262.022.112.002.09773,8642.09
3/10/20262.162.192.002.00966,1102.00
3/09/20262.152.212.052.16789,0142.16
3/06/20262.212.332.102.211,077,0902.21
3/05/20262.462.492.302.34782,7102.34
3/04/20262.402.512.372.49630,4742.49
3/03/20262.502.582.372.39544,1182.39
3/02/20262.362.542.352.46301,1412.46
2/27/20262.562.592.382.43676,9862.43
2/26/20262.542.632.512.59338,0522.59
2/25/20262.552.572.462.52357,0182.52
2/24/20262.402.542.332.52403,5572.52
2/23/20262.462.542.272.411,524,8592.41