Bridger Aerospace Group Holdings, Inc. Common Stock (BAER) NASDAQ

1.72

+0.07(+4.24%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20251.621.651.651.681.56199,000
October 16, 20251.681.651.651.711.61189,330
October 15, 20251.731.671.671.741.65155,946
October 14, 20251.751.731.731.781.64320,226
October 13, 20251.711.741.741.771.62378,922
October 10, 20251.671.621.621.741.61179,235
October 09, 20251.691.661.661.741.65129,614
October 08, 20251.71.721.721.871.66228,000
October 07, 20251.721.721.721.731.67125,746
October 06, 20251.781.721.721.851.7199,123
October 03, 20251.841.781.781.891.75186,380
October 02, 20251.931.851.851.971.83104,900
October 01, 20251.771.941.941.951.77203,458
September 30, 20251.741.851.851.851.71104,449
September 29, 20251.641.721.721.721.6399,800
September 26, 20251.691.661.661.711.63205,193
September 25, 20251.761.681.681.781.67184,433
September 24, 20251.811.781.781.821.74118,035
September 23, 20251.861.81.81.861.74132,915
September 22, 20251.831.851.851.861.81106,600
September 19, 20251.861.821.821.921.82166,200
September 18, 20251.791.861.861.871.76135,623
September 17, 20251.821.761.761.851.75113,800
September 16, 20251.821.811.811.871.7974,705
September 15, 20251.91.821.821.91.8153,900
September 12, 20251.921.891.891.971.81111,215
September 11, 20251.911.911.911.961.88126,100
September 10, 20251.991.911.912.041.9247,300
September 09, 20251.981.941.942.021.92115,691
September 08, 20252.031.971.972.061.9593,568
September 05, 20251.982.032.032.041.95122,940
September 04, 20252.021.951.952.021.9382,407
September 03, 20252.092.032.032.131.98130,109
September 02, 20252.012.072.072.241.99443,321
August 29, 20252.042.032.032.071.9869,111
August 28, 20252.052.032.032.061.9871,828
August 27, 20252.012.042.042.091.99104,816
August 26, 20252.082.062.062.141.98171,930
August 25, 20252.012.082.082.081.98134,640
August 22, 20251.912.012.012.011.86109,568
August 21, 20251.891.891.891.951.85100,320
August 20, 20251.921.91.92.041.87225,572
August 19, 20252.121.911.912.121.91219,245
August 18, 20251.942.052.052.051.93124,214
August 15, 20252.091.941.942.111.94150,706
August 14, 202522.12.12.21.99673,628
August 13, 20252222.051.92364,467
August 12, 20251.91.991.991.991.89319,175
August 11, 20251.861.81.81.91.78210,309
August 08, 20252.131.881.882.151.86476,917
August 07, 20252.042.052.052.081.99683,000
August 06, 20252.022.022.022.051.93345,077
August 05, 20251.912.022.022.031.87544,856
August 04, 20251.781.891.891.911.78142,900
August 01, 20251.711.771.771.781.61195,272
July 31, 20251.771.721.721.841.7266,000
July 30, 20251.791.761.761.821.72132,605
July 29, 20251.841.81.81.851.79107,094
July 28, 20251.91.831.831.921.79163,580
July 25, 20251.851.841.841.91.8103,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved