ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

BAER Bridger Aerospace Group Holdings Inc

3.95
-0.06 (-1.50%)
May 17 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Bridger Aerospace Group Holdings Inc BAER NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.06 -1.50% 3.95 19:40:16
Open Price Low Price High Price Close Price Prev Close
4.07 4.05 4.19 4.15 4.01
more quote information »

BAER Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.204.2243.904.0430,048-0.25-5.95%
1 Month5.095.093.804.2718,751-1.14-22.40%
3 Months5.166.203.804.7920,726-1.21-23.45%
6 Months4.527.823.805.4321,508-0.57-12.61%
1 Year5.529.193.806.3643,584-1.57-28.44%
3 Years20.1525.903.267.32193,896-16.20-80.40%
5 Years20.1525.903.267.32193,896-16.20-80.40%

BAER 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 4.15 0.14 3.49% 4.07 4.19 4.05 6,782
May 16 2024 4.01 -0.07 -1.72% 4.04 4.19 4.01 17,505
May 15 2024 4.08 0.00 0.00% 4.11 4.13 3.9019 14,621
May 14 2024 4.08 0.08 2.00% 3.99 4.22 3.90 49,560
May 13 2024 4.00 -0.09 -2.20% 4.08 4.2101 4.00 62,487
May 10 2024 4.09 -0.06 -1.45% 4.20 4.224 4.06 6,067
May 09 2024 4.15 0.05 1.22% 4.11 4.25 4.11 4,385
May 08 2024 4.10 -0.15 -3.53% 4.29 4.45 4.10 12,186
May 07 2024 4.25 -0.11 -2.52% 4.50 4.50 4.25 13,942
May 06 2024 4.36 0.14 3.20% 4.26 4.50 4.13 9,568
May 03 2024 4.225 -0.13 -2.87% 4.57 4.64 4.1912 11,335
May 02 2024 4.35 0.11 2.47% 4.23 4.3798 4.06 8,657
May 01 2024 4.245 0.20 4.81% 4.15 4.30 4.06 15,662
Apr 30 2024 4.05 -0.46 -10.20% 4.51 4.73 3.80 48,540
Apr 29 2024 4.51 -0.20 -4.25% 4.70 4.82 4.50 23,640
Apr 26 2024 4.71 -0.24 -4.75% 4.90 4.90 4.71 22,550
Apr 25 2024 4.945 0.09 1.75% 4.90 4.945 4.875 11,558
Apr 24 2024 4.86 -0.04 -0.82% 4.94 5.00 4.83 6,539
Apr 23 2024 4.90 0.05 1.03% 4.92 4.92 4.82 9,263
Apr 22 2024 4.85 -0.02 -0.41% 4.91 4.96 4.85 11,377
Apr 19 2024 4.87 -0.20 -3.94% 5.09 5.09 4.81 15,574
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock