Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Bridger Aerospace Group Holdings Inc | BAER | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.185 | -4.36% | 4.06 | 00:34:49 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 4.23 | 4.06 | 4.23 | 4.245 |
BAER Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.90 | 4.945 | 3.80 | 4.37 | 24,389 | -0.84 | -17.14% |
| 1 Month | 5.01 | 5.20 | 3.80 | 4.71 | 18,839 | -0.95 | -18.96% |
| 3 Months | 5.80 | 6.20 | 3.80 | 5.01 | 20,420 | -1.74 | -30.00% |
| 6 Months | 5.20 | 7.82 | 3.80 | 5.49 | 23,379 | -1.14 | -21.92% |
| 1 Year | 4.89 | 9.19 | 3.80 | 6.38 | 44,005 | -0.83 | -16.97% |
| 3 Years | 20.15 | 25.90 | 3.26 | 7.35 | 200,799 | -16.09 | -79.85% |
| 5 Years | 20.15 | 25.90 | 3.26 | 7.35 | 200,799 | -16.09 | -79.85% |
BAER 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 4.245 | 0.20 | 4.81% | 4.15 | 4.30 | 4.06 | 15,662 |
| 01 May 2024 | 4.05 | -0.46 | -10.20% | 4.51 | 4.73 | 3.80 | 48,540 |
| 30 Apr 2024 | 4.51 | -0.20 | -4.25% | 4.70 | 4.82 | 4.50 | 23,640 |
| 27 Apr 2024 | 4.71 | -0.24 | -4.75% | 4.90 | 4.90 | 4.71 | 22,550 |
| 26 Apr 2024 | 4.945 | 0.09 | 1.75% | 4.90 | 4.945 | 4.875 | 11,558 |
| 25 Apr 2024 | 4.86 | -0.04 | -0.82% | 4.94 | 5.00 | 4.83 | 6,539 |
| 24 Apr 2024 | 4.90 | 0.05 | 1.03% | 4.92 | 4.92 | 4.82 | 9,263 |
| 23 Apr 2024 | 4.85 | -0.02 | -0.41% | 4.91 | 4.96 | 4.85 | 11,377 |
| 20 Apr 2024 | 4.87 | -0.20 | -3.94% | 5.09 | 5.09 | 4.81 | 15,574 |
| 19 Apr 2024 | 5.07 | 0.12 | 2.42% | 5.02 | 5.10 | 4.95 | 12,167 |
| 18 Apr 2024 | 4.95 | -0.11 | -2.08% | 5.01 | 5.10 | 4.95 | 9,965 |
| 17 Apr 2024 | 5.055 | -0.04 | -0.79% | 5.05 | 5.20 | 4.91 | 10,062 |
| 16 Apr 2024 | 5.095 | -0.01 | -0.10% | 5.09 | 5.10 | 4.97 | 4,816 |
| 13 Apr 2024 | 5.10 | 0.00 | 0.00% | 5.13 | 5.13 | 4.921 | 8,134 |
| 12 Apr 2024 | 5.10 | 0.20 | 4.08% | 5.02 | 5.10 | 4.85 | 18,042 |
| 11 Apr 2024 | 4.90 | 0.14 | 2.94% | 4.72 | 5.08 | 4.72 | 6,478 |
| 10 Apr 2024 | 4.76 | 0.01 | 0.21% | 4.70 | 5.0395 | 4.67 | 6,152 |
| 09 Apr 2024 | 4.75 | -0.32 | -6.31% | 5.09 | 5.10 | 4.58 | 117,898 |
| 06 Apr 2024 | 5.07 | -0.03 | -0.59% | 5.06 | 5.15 | 5.06 | 4,049 |
| 05 Apr 2024 | 5.10 | 0.03 | 0.59% | 5.01 | 5.165 | 5.01 | 14,678 |
| 04 Apr 2024 | 5.07 | -0.03 | -0.59% | 5.10 | 5.15 | 5.06 | 8,324 |
| 03 Apr 2024 | 5.10 | 0.05 | 0.99% | 5.01 | 5.17 | 5.01 | 9,024 |
