Bridger Aerospace Group Holdings Inc (BAER)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -2.42424242424 | 3.3 | 3.59 | 2.81 | 53367 | 3.20927352 | CS |
| 4 | -0.35 | -9.80392156863 | 3.57 | 3.75 | 2.81 | 41831 | 3.26075496 | CS |
| 12 | -1.35 | -29.5404814004 | 4.57 | 4.64 | 2.81 | 27460 | 3.65563575 | CS |
| 26 | -2.16 | -40.1486988848 | 5.38 | 6.61 | 2.81 | 23870 | 4.3755979 | CS |
| 52 | -2.68 | -45.4237288136 | 5.9 | 9.19 | 2.81 | 32253 | 5.47979579 | CS |
| 156 | -16.93 | -84.0198511166 | 20.15 | 25.9 | 2.81 | 173835 | 7.245798 | CS |
| 260 | -16.93 | -84.0198511166 | 20.15 | 25.9 | 2.81 | 173835 | 7.245798 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719268500 | 3.95 | -0.05 | -1.25 | 4.15 | 4.34 | 3.95 | 16144 |
| 1719009300 | 4 | 0.09 | 2.30 | 3.97 | 4.04 | 3.92 | 24525 |
| 1718922900 | 3.91 | -0.05 | -1.26 | 4 | 4 | 3.9 | 11687 |
| 1718750100 | 3.96 | -0.04 | -1.00 | 3.98 | 4.01 | 3.93 | 8890 |
| 1718663700 | 4 | 0.01 | 0.25 | 4.03 | 4.03 | 3.9 | 9956 |
| 1718404500 | 3.99 | 0.09 | 2.31 | 3.97 | 4.03 | 3.91 | 7800 |
| 1718318100 | 3.9 | -0.02 | -0.51 | 3.88 | 4 | 3.88 | 12178 |
| 1718231700 | 3.92 | 0 | 0.00 | 3.9 | 4.075 | 3.9 | 9088 |
| 1718145300 | 3.92 | -0.14 | -3.45 | 4.05 | 4.05 | 3.9 | 15200 |
| 1718058900 | 4.0599999 | 0.23 | 6.01 | 3.94 | 4.16 | 3.91 | 44778 |
| 1717799700 | 3.83 | -0.24 | -5.90 | 4.11 | 4.2486 | 3.75 | 55334 |
| 1717713300 | 4.07 | -0.21 | -4.91 | 4.28 | 4.49 | 4.0199999 | 22367 |
| 1717626900 | 4.28 | 0.05 | 1.18 | 4.25 | 4.29 | 4.1185 | 12641 |
| 1717540500 | 4.23 | 0.04 | 0.95 | 4.2 | 4.24 | 3.97 | 14376 |
| 1717454100 | 4.19 | -0.03 | -0.71 | 4.07 | 4.2 | 4.055 | 14243 |
| 1717194900 | 4.22 | -0.13 | -2.99 | 4.4 | 4.4 | 4.09 | 20363 |
| 1717108500 | 4.35 | 0.04 | 0.93 | 4.34 | 4.38 | 4.17 | 15068 |
| 1717022100 | 4.3099999 | 0.17 | 4.11 | 4.2 | 4.3275 | 4.05 | 22073 |
| 1716935700 | 4.14 | 0.11 | 2.73 | 4.08 | 4.15 | 4.03 | 20814 |
| 1716590100 | 4.03 | 0.04 | 1.00 | 3.9 | 4.03 | 3.9 | 11131 |
| 1716503700 | 3.99 | -0.09 | -2.21 | 3.98 | 4.09 | 3.87 | 18143 |
| 1716417300 | 4.08 | -0.07 | -1.69 | 3.94 | 4.16 | 3.94 | 16709 |
| 1716330900 | 4.15 | 0.13 | 3.23 | 4.03 | 4.16 | 4.03 | 13447 |
| 1716244500 | 4.0199999 | -0.13 | -3.13 | 4.19 | 4.365 | 4.0022 | 12131 |
| 1715985300 | 4.15 | 0.14 | 3.49 | 4.07 | 4.19 | 4.05 | 6782 |
| 1715898900 | 4.01 | -0.07 | -1.72 | 4.04 | 4.19 | 4.01 | 17505 |
| 1715812500 | 4.08 | 0 | 0.00 | 4.11 | 4.13 | 3.9019 | 14621 |
| 1715726100 | 4.08 | 0.08 | 2.00 | 3.99 | 4.22 | 3.9 | 49560 |
| 1715639700 | 4 | -0.09 | -2.20 | 4.08 | 4.2101 | 4 | 62487 |
| 1715380500 | 4.09 | -0.06 | -1.45 | 4.2 | 4.224 | 4.0599999 | 6067 |
| 1715294100 | 4.15 | 0.05 | 1.22 | 4.11 | 4.25 | 4.11 | 4385 |
| 1715207700 | 4.1 | -0.15 | -3.53 | 4.29 | 4.45 | 4.1 | 12186 |
| 1715121300 | 4.25 | -0.11 | -2.52 | 4.5 | 4.5 | 4.25 | 13942 |
| 1715034900 | 4.36 | 0.14 | 3.20 | 4.26 | 4.5 | 4.13 | 9568 |
| 1714775700 | 4.225 | -0.13 | -2.87 | 4.57 | 4.64 | 4.1912 | 11335 |
| 1714689300 | 4.35 | 0.11 | 2.47 | 4.23 | 4.3798 | 4.0599999 | 8657 |
| 1714602900 | 4.245 | 0.2 | 4.81 | 4.15 | 4.3 | 4.0599999 | 15662 |
| 1714516500 | 4.05 | -0.46 | -10.20 | 4.51 | 4.73 | 3.8 | 48540 |
| 1714430100 | 4.51 | -0.2 | -4.25 | 4.7 | 4.82 | 4.5 | 23640 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
