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 | 0.02 | 0.714285714286 | 2.8 | 3.4972 | 2.53 | 782467 | 3.18926236 | CS |
| 4 | 0.74 | 35.5769230769 | 2.08 | 4.435 | 2 | 4674610 | 3.19578004 | CS |
| 12 | -0.9916 | -26.0153216497 | 3.8116 | 4.435 | 1.9 | 1476822 | 3.17193651 | CS |
| 26 | -0.47 | -14.2857142857 | 3.29 | 4.435 | 1.71 | 723927 | 3.1375472 | CS |
| 52 | -3.65 | -56.4142194745 | 6.47 | 6.61 | 1.71 | 376859 | 3.18040369 | CS |
| 156 | -17.33 | -86.0049627792 | 20.15 | 25.9 | 1.71 | 312356 | 4.85984331 | CS |
| 260 | -17.33 | -86.0049627792 | 20.15 | 25.9 | 1.71 | 312356 | 4.85984331 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738107300 | 2.79 | -0.05 | -1.76 | 2.74 | 2.8 | 2.5299999 | 294222 |
| 1738020900 | 2.84 | -0.23 | -7.49 | 2.95 | 3 | 2.66 | 522034 |
| 1737761700 | 3.07 | -0.37 | -10.76 | 3.29 | 3.4972 | 3.0299999 | 757596 |
| 1737675300 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1737588900 | 3.44 | 0.54 | 18.42 | 2.8 | 3.46 | 2.8 | 1556014 |
| 1737502500 | 2.9049999 | -0.08 | -2.52 | 2.87 | 2.97 | 2.66 | 602242 |
| 1737156900 | 2.98 | 0.21 | 7.58 | 2.7 | 3.13 | 2.6 | 999577 |
| 1737070500 | 2.77 | -0.13 | -4.48 | 2.75 | 2.875 | 2.57 | 589020 |
| 1736984100 | 2.9 | 0.19 | 7.01 | 2.64 | 2.91 | 2.4 | 1492733 |
| 1736897700 | 2.71 | -0.59 | -17.75 | 3.19 | 3.37 | 2.68 | 5154317 |
| 1736811300 | 3.295 | 0.02 | 0.46 | 3.57 | 3.63 | 2.95 | 8314216 |
| 1736552100 | 3.2799999 | 0.49 | 17.56 | 3.59 | 4.4349999 | 2.91 | 51222882 |
| 1736379300 | 2.79 | 0.29 | 11.60 | 2.685 | 3.43 | 2.62 | 2823837 |
| 1736292900 | 2.5 | 0.01 | 0.40 | 2.65 | 2.7 | 2.47 | 100582 |
| 1736206500 | 2.49 | 0.39 | 18.57 | 2.15 | 2.6 | 2.13 | 227568 |
| 1735947300 | 2.1 | 0.08 | 3.96 | 2.02 | 2.15 | 2 | 73703 |
| 1735860900 | 2.02 | -0.11 | -5.16 | 2.08 | 2.16 | 2 | 63213 |
| 1735688100 | 2.13 | 0.05 | 2.40 | 2.08 | 2.16 | 2 | 136390 |
| 1735601700 | 2.08 | -0.01 | -0.48 | 2.08 | 2.12 | 1.9 | 329121 |
| 1735342500 | 2.09 | -0.02 | -0.95 | 2.09 | 2.12 | 1.95 | 145926 |
| 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 | 86489 |
| 1734737700 | 2.23 | -0.09 | -3.88 | 2.2185 | 2.3634 | 2.15 | 117959 |
| 1734651300 | 2.32 | 0.04 | 1.75 | 2.25 | 2.32 | 2.18 | 62910 |
| 1734564900 | 2.2799999 | -0.04 | -1.72 | 2.24 | 2.3 | 2.2 | 98384 |
| 1734478500 | 2.32 | 0.05 | 2.20 | 2.29 | 2.49 | 2.12 | 104501 |
| 1734392100 | 2.27 | -0.06 | -2.58 | 2.34 | 2.34 | 2.15 | 68926 |
| 1734132900 | 2.33 | -0.03 | -1.27 | 2.4 | 2.4434999 | 2.2 | 120695 |
| 1734046500 | 2.36 | -0.01 | -0.42 | 2.49 | 2.49 | 2.36 | 51559 |
| 1733960100 | 2.37 | -0.05 | -2.07 | 2.42 | 2.5719 | 2.37 | 19951 |
| 1733873700 | 2.42 | -0.02 | -0.82 | 2.495 | 2.5099999 | 2.39 | 47902 |
| 1733787300 | 2.44 | -0.13 | -5.06 | 2.54 | 2.75 | 2.36 | 174825 |
| 1733528100 | 2.57 | 0.19 | 7.98 | 2.418 | 2.6549999 | 2.3957 | 111050 |
| 1733441700 | 2.38 | -0.07 | -2.86 | 2.441 | 2.48 | 2.36 | 76463 |
| 1733355300 | 2.45 | -0.19 | -7.20 | 2.62 | 2.69 | 2.4 | 111830 |
| 1733268900 | 2.64 | -0.12 | -4.35 | 2.735 | 2.75 | 2.61 | 59261 |
| 1733182500 | 2.7599999 | 0.01 | 0.36 | 2.82 | 2.82 | 2.66 | 116741 |
| 1732917840 | 2.75 | 0.03 | 1.10 | 2.7 | 2.79 | 2.7 | 68738 |
| 1732750500 | 2.72 | 0.02 | 0.74 | 2.689537 | 2.7899 | 2.68 | 51344 |
| 1732664100 | 2.7 | -0.01 | -0.37 | 2.7905 | 2.7988 | 2.65 | 82633 |
| 1732577700 | 2.71 | 0.01 | 0.37 | 2.6061 | 2.73 | 2.6061 | 165113 |
| 1732318500 | 2.7 | 0 | 0.00 | 2.675 | 2.72 | 2.64 | 93877 |
| 1732232100 | 2.7 | -0.12 | -4.26 | 2.7799999 | 2.79 | 2.58 | 186383 |
| 1732145700 | 2.82 | -0.08 | -2.76 | 2.85 | 2.8895 | 2.72 | 228444 |
| 1732059300 | 2.9 | -0.1 | -3.33 | 2.99 | 3 | 2.84 | 113943 |
| 1731972900 | 3 | 0.03 | 1.01 | 2.91 | 3 | 2.8825 | 82603 |
| 1731713700 | 2.97 | -0.43 | -12.65 | 3.4 | 3.4 | 2.9301 | 179748 |
| 1731627300 | 3.4 | 0.05 | 1.49 | 3.3727 | 3.59 | 3.35 | 155407 |
| 1731540900 | 3.35 | -0.32 | -8.72 | 3.55 | 3.55 | 3.25 | 109892 |
| 1731454500 | 3.67 | 0.17 | 4.86 | 4.07 | 4.13 | 3.04 | 642840 |
| 1731368100 | 3.5 | 0.16 | 4.79 | 3.33 | 3.5604 | 3.2775 | 193204 |
| 1731108900 | 3.34 | 0.02 | 0.60 | 3.33 | 3.3945 | 2.96 | 118535 |
| 1731022500 | 3.32 | -0.15 | -4.32 | 3.67 | 3.69 | 3.15 | 101071 |
| 1730936100 | 3.47 | 0.06 | 1.76 | 3.8116 | 3.9988 | 3.42 | 239213 |
| 1730849700 | 3.41 | 0.16 | 4.92 | 3.3 | 3.43 | 3.3 | 66716 |
| 1730763300 | 3.25 | -0.14 | -4.13 | 3.39 | 3.39 | 3.11 | 78360 |
| 1730500500 | 3.39 | 0.01 | 0.30 | 3.38 | 3.58 | 3.22 | 569815 |
| 1730414100 | 3.38 | 0.04 | 1.20 | 3.31 | 3.47 | 3.18 | 78933 |
| 1730327700 | 3.34 | 0.05 | 1.52 | 3.34 | 3.34 | 3.1025999 | 61963 |
| 1730241300 | 3.29 | 0.02 | 0.61 | 3.3882 | 3.45 | 3 | 116995 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
