Bridger Aerospace Group Holdings Inc (BAER)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -7.11462450593 | 2.53 | 2.88 | 2.28 | 174795 | 2.52539958 | CS |
| 4 | -0.65 | -21.6666666667 | 3 | 3.05 | 1.71 | 212981 | 2.46552323 | CS |
| 12 | -1.15 | -32.8571428571 | 3.5 | 3.6 | 1.71 | 90470 | 2.63696175 | CS |
| 26 | -2.58 | -52.3326572008 | 4.93 | 5.35 | 1.71 | 58513 | 3.05678887 | CS |
| 52 | -5.55 | -70.253164557 | 7.9 | 8.78 | 1.71 | 47971 | 4.00148568 | CS |
| 156 | -17.8 | -88.3374689826 | 20.15 | 25.9 | 1.71 | 169534 | 6.92082355 | CS |
| 260 | -17.8 | -88.3374689826 | 20.15 | 25.9 | 1.71 | 169534 | 6.92082355 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 2.2599999 | -0.15 | -6.22 | 2.48 | 2.5332 | 2.2599999 | 42224 |
| 1727130900 | 2.41 | -0.12 | -4.74 | 2.6 | 2.6 | 2.4 | 106443 |
| 1726871700 | 2.5299999 | -0.05 | -1.94 | 2.7 | 2.8222 | 2.48 | 462354 |
| 1726785300 | 2.58 | 0.06 | 2.38 | 2.7 | 2.8 | 2.5299999 | 72969 |
| 1726698900 | 2.52 | -0.09 | -3.45 | 2.63 | 2.88 | 2.52 | 154392 |
| 1726612500 | 2.61 | 0.16 | 6.53 | 2.5299999 | 2.79 | 2.5 | 91225 |
| 1726526100 | 2.45 | -0.3 | -10.91 | 2.85 | 2.98 | 2.4 | 193348 |
| 1726266900 | 2.75 | -0.15 | -5.17 | 2.97 | 2.975 | 2.68 | 82046 |
| 1726180500 | 2.9 | 0.24 | 9.02 | 2.88 | 3.05 | 2.66 | 303676 |
| 1726094100 | 2.66 | -0.25 | -8.59 | 2.96 | 2.982 | 2.55 | 169072 |
| 1726007700 | 2.91 | 0.41 | 16.40 | 2.7 | 2.95 | 2.52 | 387512 |
| 1725921300 | 2.5 | 0.73 | 41.24 | 1.9 | 2.6 | 1.7857 | 915881 |
| 1725662100 | 1.77 | -0.05 | -2.75 | 1.83 | 1.9 | 1.7401 | 66942 |
| 1725575700 | 1.82 | -0.19 | -9.23 | 2 | 2.18 | 1.71 | 344829 |
| 1725489300 | 2.005 | -0.34 | -14.32 | 2.3 | 2.35 | 1.93 | 455682 |
| 1725402900 | 2.34 | -0.35 | -13.01 | 2.72 | 2.82 | 2.24 | 79369 |
| 1725057300 | 2.69 | -0.2 | -6.92 | 2.84 | 2.84 | 2.6 | 120149 |
| 1724970900 | 2.89 | 0.14 | 5.09 | 2.75 | 2.92 | 2.6 | 32665 |
| 1724884500 | 2.75 | -0.16 | -5.50 | 2.9 | 3 | 2.5379999 | 60754 |
| 1724798100 | 2.91 | -0.07 | -2.35 | 3 | 3 | 2.87 | 37730 |
| 1724711700 | 2.98 | -0.14 | -4.49 | 3.08 | 3.09 | 2.96 | 45049 |
| 1724452500 | 3.12 | 0.08 | 2.63 | 3.11 | 3.16 | 3.0323 | 127419 |
| 1724366100 | 3.04 | -0.13 | -4.10 | 3.12 | 3.12 | 3.02 | 27775 |
| 1724279700 | 3.17 | -0.05 | -1.55 | 3.19 | 3.2 | 3.06 | 8595 |
| 1724193300 | 3.22 | 0.02 | 0.63 | 3.22 | 3.23 | 3.11 | 6128 |
| 1724106900 | 3.2 | -0.03 | -0.93 | 3.22 | 3.25 | 3.15 | 4828 |
| 1723847700 | 3.23 | -0.02 | -0.62 | 3.3 | 3.45 | 3.23 | 14722 |
| 1723761300 | 3.25 | 0.12 | 3.83 | 3.18 | 3.29 | 3.18 | 16523 |
| 1723674900 | 3.13 | -0.08 | -2.49 | 3.22 | 3.45 | 3.13 | 20747 |
| 1723588500 | 3.21 | -0.13 | -3.89 | 3.55 | 3.55 | 3.13 | 18390 |
| 1723502100 | 3.34 | 0.07 | 2.14 | 3.3 | 3.34 | 3.1044 | 30484 |
| 1723242900 | 3.27 | 0.12 | 3.81 | 3.25 | 3.29 | 3.152 | 24441 |
| 1723156500 | 3.15 | 0.08 | 2.61 | 3.1 | 3.2899 | 3.1 | 11894 |
| 1723070100 | 3.07 | -0.05 | -1.60 | 3.24 | 3.24 | 3.07 | 11381 |
| 1722983700 | 3.12 | -0.08 | -2.50 | 3.19 | 3.39 | 3.0773 | 11130 |
| 1722897300 | 3.2 | -0.08 | -2.44 | 3.25 | 3.3774 | 3.1501 | 13239 |
| 1722638100 | 3.2799999 | -0.17 | -4.93 | 3.44 | 3.48 | 3.2799999 | 14066 |
| 1722551700 | 3.45 | 0.09 | 2.68 | 3.42 | 3.6 | 3.12 | 20821 |
| 1722465300 | 3.36 | 0.03 | 0.90 | 3.34 | 3.5 | 3.33 | 18222 |
| 1722378900 | 3.33 | 0.26 | 8.47 | 3.11 | 3.49 | 3.11 | 12994 |
| 1722292500 | 3.07 | -0.15 | -4.66 | 3.29 | 3.4 | 3.07 | 25203 |
| 1722033300 | 3.22 | -0.01 | -0.31 | 3.2799999 | 3.29 | 3 | 21225 |
| 1721946900 | 3.23 | 0.11 | 3.53 | 3.07 | 3.3 | 3.07 | 133438 |
| 1721860500 | 3.12 | -0.02 | -0.64 | 3.14 | 3.3 | 2.81 | 31501 |
| 1721774100 | 3.14 | -0.1 | -3.09 | 3.23 | 3.3 | 2.95 | 44421 |
| 1721687700 | 3.24 | -0.04 | -1.22 | 3.59 | 3.59 | 3.1 | 23529 |
| 1721428500 | 3.2799999 | 0.05 | 1.55 | 3.3 | 3.505 | 3.11 | 33944 |
| 1721342100 | 3.23 | -0.2 | -5.83 | 3.48 | 3.48 | 3.1798 | 41211 |
| 1721255700 | 3.43 | -0.05 | -1.44 | 3.47 | 3.5204 | 3.1992 | 30875 |
| 1721169300 | 3.48 | 0.06 | 1.75 | 3.48 | 3.48 | 3.42 | 17217 |
| 1721082900 | 3.42 | 0.04 | 1.18 | 3.46 | 3.53 | 3.25 | 31765 |
| 1720823700 | 3.38 | 0.02 | 0.60 | 3.39 | 3.5 | 3.23 | 65724 |
| 1720737300 | 3.36 | 0.27 | 8.74 | 3.09 | 3.36 | 3.025 | 29107 |
| 1720650900 | 3.09 | -0.07 | -2.22 | 3.17 | 3.18 | 2.89 | 41479 |
| 1720564500 | 3.16 | 0.1 | 3.27 | 3.0099999 | 3.19 | 3 | 41001 |
| 1720478100 | 3.06 | -0.37 | -10.79 | 3.48 | 3.48 | 3.05 | 47607 |
| 1720218900 | 3.43 | 0.08 | 2.24 | 3.35 | 3.4993 | 3.35 | 10971 |
| 1720040640 | 3.355 | 0.14 | 4.19 | 3.2599999 | 3.45 | 3.2599999 | 15653 |
| 1719959700 | 3.22 | -0.28 | -8.00 | 3.5 | 3.59 | 3.18 | 69640 |
| 1719873300 | 3.5 | -0.39 | -10.03 | 3.57 | 3.75 | 3.437 | 43876 |
| 1719614100 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 0 |
| 1719527700 | 3.89 | -0.11 | -2.75 | 3.98 | 4.165 | 3.83 | 51306 |
| 1719441300 | 4 | 0.11 | 2.83 | 3.86 | 4.08 | 3.86 | 25836 |
| 1719354900 | 3.89 | -0.06 | -1.52 | 3.98 | 4.15 | 3.89 | 70123 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
