ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

BAER Bridger Aerospace Group Holdings Inc

3.9395
0.0195 (0.50%)
Last Updated: 13:15:15
Delayed by 15 minutes

BAER Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2024 3.92 -0.14 -3.45% 4.05 4.05 3.90 15,200
Jun 10 2024 4.06 0.23 6.01% 3.94 4.16 3.91 44,778
Jun 07 2024 3.83 -0.24 -5.90% 4.11 4.2486 3.75 55,334
Jun 06 2024 4.07 -0.21 -4.91% 4.28 4.49 4.02 22,367
Jun 05 2024 4.28 0.05 1.18% 4.25 4.29 4.1185 12,641
Jun 04 2024 4.23 0.04 0.95% 4.20 4.24 3.97 14,376
Jun 03 2024 4.19 -0.03 -0.71% 4.07 4.20 4.055 14,243
May 31 2024 4.22 -0.13 -2.99% 4.40 4.40 4.09 20,363
May 30 2024 4.35 0.04 0.93% 4.34 4.38 4.17 15,068
May 29 2024 4.31 0.17 4.11% 4.20 4.3275 4.05 22,073
May 28 2024 4.14 0.11 2.73% 4.08 4.15 4.03 20,814
May 24 2024 4.03 0.04 1.00% 3.90 4.03 3.90 11,131
May 23 2024 3.99 -0.09 -2.21% 3.98 4.09 3.87 18,143
May 22 2024 4.08 -0.07 -1.69% 3.94 4.16 3.94 16,709
May 21 2024 4.15 0.13 3.23% 4.03 4.16 4.03 13,447
May 20 2024 4.02 -0.13 -3.13% 4.19 4.365 4.0022 12,131
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
Apr 18 2024 5.07 0.12 2.42% 5.02 5.10 4.95 12,167
Apr 17 2024 4.95 -0.11 -2.08% 5.01 5.10 4.95 9,965
Apr 16 2024 5.055 -0.04 -0.79% 5.05 5.20 4.91 10,062
Apr 15 2024 5.095 -0.01 -0.10% 5.09 5.10 4.97 4,816
Apr 12 2024 5.10 0.00 0.00% 5.13 5.13 4.921 8,134
Apr 11 2024 5.10 0.20 4.08% 5.02 5.10 4.85 18,042
Apr 10 2024 4.90 0.14 2.94% 4.72 5.08 4.72 6,478
Apr 09 2024 4.76 0.01 0.21% 4.70 5.0395 4.67 6,152
Apr 08 2024 4.75 -0.32 -6.31% 5.09 5.10 4.58 117,898
Apr 05 2024 5.07 -0.03 -0.59% 5.06 5.15 5.06 4,049
Apr 04 2024 5.10 0.03 0.59% 5.01 5.165 5.01 14,678
Apr 03 2024 5.07 -0.03 -0.59% 5.10 5.15 5.06 8,324
Apr 02 2024 5.10 0.05 0.99% 5.01 5.17 5.01 9,024
Apr 01 2024 5.05 0.03 0.60% 5.00 5.15 5.00 10,451
Mar 28 2024 5.02 0.09 1.83% 5.05 5.19 4.96 29,124
Mar 27 2024 4.93 -0.20 -3.90% 5.15 5.25 4.90 37,123
Mar 26 2024 5.13 0.02 0.39% 5.00 5.32 5.00 9,066
Mar 25 2024 5.11 -0.04 -0.78% 4.93 5.35 4.93 22,275
Mar 22 2024 5.15 0.00 0.00% 5.15 5.40 4.92 11,668
Mar 21 2024 5.15 0.11 2.18% 5.00 5.44 4.76 29,210
Mar 20 2024 5.04 -0.56 -10.00% 6.20 6.20 4.82 40,800
Mar 19 2024 5.60 0.65 13.13% 5.02 6.00 5.00 83,341
Mar 18 2024 4.95 0.03 0.61% 5.00 5.20 4.9172 24,326
Mar 15 2024 4.92 -0.08 -1.60% 4.94 5.10 4.905 20,536
Mar 14 2024 5.00 0.01 0.20% 4.93 5.00 4.8568 7,919

Your Recent History

Delayed Upgrade Clock