Bridger Aerospace Group Holdings Inc (BAER)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -7.86026200873 | 2.29 | 2.3634 | 2.03 | 78740 | 2.17956344 | CS |
| 4 | -0.58 | -21.56133829 | 2.69 | 2.82 | 2.03 | 86024 | 2.39972313 | CS |
| 12 | 0.08 | 3.94088669951 | 2.03 | 4.2 | 2 | 175876 | 3.07943633 | CS |
| 26 | -1.87 | -46.9849246231 | 3.98 | 4.2 | 1.71 | 128427 | 2.91216147 | CS |
| 52 | -5.29 | -71.4864864865 | 7.4 | 7.82 | 1.71 | 74677 | 3.18774399 | CS |
| 156 | -18.04 | -89.5285359801 | 20.15 | 25.9 | 1.71 | 167110 | 6.4145513 | CS |
| 260 | -18.04 | -89.5285359801 | 20.15 | 25.9 | 1.71 | 167110 | 6.4145513 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 2.09 | -0.02 | -0.95 | 2.04 | 2.12 | 1.95 | 149532 |
| 1735256100 | 2.11 | -0.02 | -0.94 | 2.09 | 2.1399 | 2.0299999 | 74325 |
| 1735077840 | 2.13 | -0.05 | -2.29 | 2.16 | 2.16 | 2.1 | 26420 |
| 1734996900 | 2.18 | -0.05 | -2.24 | 2.18 | 2.25 | 2.15 | 86490 |
| 1734737700 | 2.23 | -0.09 | -3.88 | 2.29 | 2.3634 | 2.15 | 127725 |
| 1734651300 | 2.32 | 0.04 | 1.75 | 2.24 | 2.32 | 2.18 | 65483 |
| 1734564900 | 2.2799999 | -0.04 | -1.72 | 2.2799999 | 2.3 | 2.2 | 100024 |
| 1734478500 | 2.32 | 0.05 | 2.20 | 2.29 | 2.49 | 2.12 | 104545 |
| 1734392100 | 2.27 | -0.06 | -2.58 | 2.34 | 2.34 | 2.15 | 70688 |
| 1734132900 | 2.33 | -0.03 | -1.27 | 2.35 | 2.4434999 | 2.2 | 122480 |
| 1734046500 | 2.36 | -0.01 | -0.42 | 2.37 | 2.49 | 2.36 | 51613 |
| 1733960100 | 2.37 | -0.05 | -2.07 | 2.47 | 2.5719 | 2.37 | 20259 |
| 1733873700 | 2.42 | -0.02 | -0.82 | 2.41 | 2.5099999 | 2.39 | 49349 |
| 1733787300 | 2.44 | -0.13 | -5.06 | 2.57 | 2.75 | 2.36 | 176590 |
| 1733528100 | 2.57 | 0.19 | 7.98 | 2.37 | 2.6549999 | 2.37 | 112538 |
| 1733441700 | 2.38 | -0.07 | -2.86 | 2.45 | 2.48 | 2.36 | 78499 |
| 1733355300 | 2.45 | -0.19 | -7.20 | 2.62 | 2.69 | 2.4 | 112245 |
| 1733268900 | 2.64 | -0.12 | -4.35 | 2.75 | 2.7599999 | 2.61 | 61355 |
| 1733182500 | 2.7599999 | 0.01 | 0.36 | 2.82 | 2.82 | 2.66 | 122661 |
| 1732917840 | 2.75 | 0.03 | 1.10 | 2.69 | 2.79 | 2.69 | 71169 |
| 1732750500 | 2.72 | 0.02 | 0.74 | 2.7 | 2.7899 | 2.68 | 54458 |
| 1732664100 | 2.7 | -0.01 | -0.37 | 2.72 | 2.7988 | 2.65 | 86157 |
| 1732577700 | 2.71 | 0.01 | 0.37 | 2.68 | 2.73 | 2.6061 | 167401 |
| 1732318500 | 2.7 | 0 | 0.00 | 2.65 | 2.72 | 2.64 | 94886 |
| 1732232100 | 2.7 | -0.12 | -4.26 | 2.82 | 2.82 | 2.58 | 188027 |
| 1732145700 | 2.82 | -0.08 | -2.76 | 2.88 | 2.8895 | 2.72 | 229744 |
| 1732059300 | 2.9 | -0.1 | -3.33 | 2.99 | 3 | 2.84 | 118058 |
| 1731972900 | 3 | 0.03 | 1.01 | 2.91 | 3 | 2.8825 | 86264 |
| 1731713700 | 2.97 | -0.43 | -12.65 | 3.4 | 3.4 | 2.9301 | 180806 |
| 1731627300 | 3.4 | 0.05 | 1.49 | 3.33 | 3.59 | 3.33 | 158151 |
| 1731540900 | 3.35 | -0.32 | -8.72 | 3.56 | 3.56 | 3.25 | 119546 |
| 1731454500 | 3.67 | 0.17 | 4.86 | 4.07 | 4.2 | 3.04 | 678325 |
| 1731368100 | 3.5 | 0.16 | 4.79 | 3.45 | 3.5604 | 3.2775 | 200601 |
| 1731108900 | 3.34 | 0.02 | 0.60 | 3.33 | 3.3945 | 2.96 | 118535 |
| 1731022500 | 3.32 | -0.15 | -4.32 | 3.65 | 3.69 | 3.15 | 113272 |
| 1730936100 | 3.47 | 0.06 | 1.76 | 3.8 | 3.9988 | 3.42 | 245361 |
| 1730849700 | 3.41 | 0.16 | 4.92 | 3.29 | 3.43 | 3.29 | 70816 |
| 1730763300 | 3.25 | -0.14 | -4.13 | 3.39 | 3.4 | 3.11 | 78428 |
| 1730500500 | 3.39 | 0.01 | 0.30 | 3.38 | 3.58 | 3.22 | 569824 |
| 1730414100 | 3.38 | 0.04 | 1.20 | 3.31 | 3.47 | 3.18 | 79341 |
| 1730327700 | 3.34 | 0.05 | 1.52 | 3.29 | 3.34 | 3.1025999 | 64657 |
| 1730241300 | 3.29 | 0.02 | 0.61 | 3.27 | 3.45 | 3 | 117800 |
| 1730154900 | 3.27 | -0.18 | -5.22 | 3.46 | 3.58 | 3.22 | 75200 |
| 1729895700 | 3.45 | -0.07 | -1.99 | 3.54 | 3.54 | 3.18 | 64130 |
| 1729809300 | 3.52 | 0.16 | 4.76 | 3.4 | 3.54 | 3.36 | 120779 |
| 1729722900 | 3.36 | -0.25 | -6.93 | 3.64 | 3.6558 | 3.29 | 138520 |
| 1729636500 | 3.61 | 0.01 | 0.28 | 3.75 | 3.75 | 3.36 | 169061 |
| 1729550100 | 3.6 | 0.45 | 14.29 | 3.55 | 4 | 3.41 | 949536 |
| 1729290900 | 3.15 | 0.83 | 35.78 | 2.86 | 3.57 | 2.55 | 2820704 |
| 1729204500 | 2.32 | 0.04 | 1.75 | 2.29 | 2.42 | 2.27 | 93843 |
| 1729118100 | 2.2799999 | 0.02 | 0.88 | 2.27 | 2.3 | 2.22 | 27487 |
| 1729031700 | 2.2599999 | 0.13 | 6.10 | 2.16 | 2.3 | 2.0851 | 96343 |
| 1728945300 | 2.13 | -0.01 | -0.47 | 2.17 | 2.17 | 2 | 44673 |
| 1728686100 | 2.14 | 0.09 | 4.39 | 2.05 | 2.15 | 2.0299999 | 35237 |
| 1728599700 | 2.05 | -0.07 | -3.30 | 2.12 | 2.15 | 2.0099999 | 31620 |
| 1728513300 | 2.12 | 0.08 | 3.92 | 2.06 | 2.2 | 2.06 | 39561 |
| 1728426900 | 2.04 | -0.07 | -3.32 | 2.13 | 2.24 | 2 | 58872 |
| 1728340500 | 2.11 | -0.01 | -0.47 | 2.12 | 2.21 | 2 | 35914 |
| 1728081300 | 2.12 | 0.1 | 4.95 | 2.0299999 | 2.22 | 2.0299999 | 25374 |
| 1727994900 | 2.02 | -0.02 | -0.98 | 2.05 | 2.19 | 2.0099999 | 75757 |
| 1727908500 | 2.04 | -0.19 | -8.52 | 2.24 | 2.24 | 2.0299999 | 48750 |
| 1727822100 | 2.23 | 0.01 | 0.45 | 2.22 | 2.3199 | 2.15 | 37173 |
| 1727735700 | 2.22 | 0.04 | 1.83 | 2.2599999 | 2.3711 | 2.15 | 33263 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
