NasdaqGM - Delayed Quote USD

Bridger Aerospace Group Holdings, Inc. (BAER)

1.7500
+0.1000
+(6.06%)
At close: June 2 at 4:00:01 PM EDT
1.7100
-0.04
(-2.29%)
After hours: June 2 at 7:59:41 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20251.67001.80001.65001.75001.7500432,900
May 30, 20251.51001.71501.51001.65001.6500380,700
May 29, 20251.47001.56001.47001.51501.5150205,400
May 28, 20251.40001.51701.35001.47001.4700245,200
May 27, 20251.36001.40001.25001.37001.3700546,700
May 23, 20251.43001.45001.22101.32001.3200574,100
May 22, 20251.50001.50001.35001.44001.4400139,900
May 21, 20251.48001.50501.37001.39001.3900150,000
May 20, 20251.49001.49901.43001.48001.480050,600
May 19, 20251.51001.52001.46001.48001.480053,000
May 16, 20251.63001.66001.43001.52001.5200416,700
May 15, 20251.54001.66001.53901.60001.6000246,600
May 14, 20251.65001.65001.52001.54001.540097,400
May 13, 20251.52001.65001.52001.64001.6400194,800
May 12, 20251.50001.53001.41701.52001.5200119,400
May 9, 20251.40001.44001.30001.42001.4200204,900
May 8, 20251.32001.43001.27001.41001.4100156,500
May 7, 20251.32001.36001.23501.28001.2800147,700
May 6, 20251.45001.45001.32001.34001.340082,900
May 5, 20251.54001.54001.43001.45001.450068,300
May 2, 20251.47001.55001.43001.53001.5300151,300
May 1, 20251.43001.46001.38001.44001.440065,300
Apr 30, 20251.41001.47001.38501.45001.4500127,900
Apr 29, 20251.36001.42001.31001.40001.4000142,500
Apr 28, 20251.42001.50001.35001.38001.3800127,200
Apr 25, 20251.53001.54501.42001.42001.420083,600
Apr 24, 20251.50001.58001.43001.55001.5500169,900
Apr 23, 20251.46001.49001.42001.47001.470097,800
Apr 22, 20251.49001.49001.40001.45001.4500109,600
Apr 21, 20251.57001.59901.43001.48001.4800125,500
Apr 17, 20251.55001.63001.50001.55001.5500114,900
Apr 16, 20251.62001.69001.54001.55001.5500277,100
Apr 15, 20251.53001.62001.53001.62001.6200160,500
Apr 14, 20251.62001.63701.45001.55001.5500275,000
Apr 11, 20251.44001.60501.40001.59001.5900301,200
Apr 10, 20251.42001.48001.35001.44001.4400248,800
Apr 9, 20251.22001.49001.18001.41001.4100580,300
Apr 8, 20251.20001.22001.11001.22001.2200256,600
Apr 7, 20251.06001.17001.02201.17001.1700190,900
Apr 4, 20251.10001.10001.04001.07001.0700187,600
Apr 3, 20251.11001.19001.06001.12001.1200384,200
Apr 2, 20251.10001.12001.08001.11001.1100126,600
Apr 1, 20251.13001.14001.09001.11001.1100168,800
Mar 31, 20251.12001.15501.09001.13001.1300159,500
Mar 28, 20251.21001.21001.09001.12001.1200414,900
Mar 27, 20251.20001.23001.16001.18001.1800241,500
Mar 26, 20251.22001.25501.20501.22001.2200239,600
Mar 25, 20251.30001.32001.20001.20001.2000543,400
Mar 24, 20251.41001.41001.28001.30001.3000381,800
Mar 21, 20251.52001.53001.37001.37001.3700518,500
Mar 20, 20251.62001.67001.53001.53001.5300159,300
Mar 19, 20251.68001.73001.60601.63001.6300192,600
Mar 18, 20251.58001.77001.56001.73001.7300579,500
Mar 17, 20251.88001.89001.43001.56001.5600911,400
Mar 14, 20251.77501.95001.53001.83501.83501,241,000
Mar 13, 20251.75001.79001.66001.75001.7500853,100
Mar 12, 20251.82001.84001.63001.80001.8000199,900
Mar 11, 20251.77001.90501.72001.82001.8200154,500
Mar 10, 20251.85001.90001.76001.77001.7700204,700
Mar 7, 20251.83001.90001.82001.87001.8700132,100
Mar 6, 20251.85001.88001.79001.86001.8600114,500
Mar 5, 20251.78001.86001.70001.83001.8300138,300
Mar 4, 20251.84001.99001.74001.74001.7400305,200
Mar 3, 20251.86001.99001.76001.84001.8400316,000
Feb 28, 20251.80001.81901.68001.76001.7600176,600
Feb 27, 20251.95001.97901.79001.82001.8200298,800
Feb 26, 20252.03002.07001.90001.91001.9100327,800
Feb 25, 20252.03002.09002.00002.05002.050097,500
Feb 24, 20252.09002.11901.98002.04002.0400209,600
Feb 21, 20252.16002.18702.02002.04002.0400216,500
Feb 20, 20252.24002.24002.10002.11002.1100180,400
Feb 19, 20252.24002.29802.18502.19002.1900141,500
Feb 18, 20252.29002.37002.13502.26002.2600540,600
Feb 14, 20252.30002.31002.22002.23002.2300161,400
Feb 13, 20252.18002.30002.15002.30002.3000134,100
Feb 12, 20252.26002.35902.05002.19002.1900274,600
Feb 11, 20252.26002.31702.22002.30002.3000163,000
Feb 10, 20252.44002.45202.27002.32002.3200221,600
Feb 7, 20252.52002.53402.38002.40002.4000207,100
Feb 6, 20252.51002.61002.49102.52502.5250183,200
Feb 5, 20252.55002.58002.33002.55002.5500254,200
Feb 4, 20252.51002.60502.47002.59002.5900168,900
Feb 3, 20252.53002.64502.49502.60002.6000296,600
Jan 31, 20252.77002.88002.47002.81002.8100534,500
Jan 30, 20252.80002.85002.69002.76002.7600351,900
Jan 29, 20252.74002.95002.67402.82002.8200421,800
Jan 28, 20252.77002.80002.53002.79002.7900295,400
Jan 27, 20252.92003.00002.66002.84002.8400531,900
Jan 24, 20253.29003.49703.03003.07003.0700759,400
Jan 23, 20253.26003.63003.20003.33003.33001,737,900
Jan 22, 20252.80003.46002.80003.44003.44001,580,000
Jan 21, 20252.97002.97002.66002.90502.9050626,900
Jan 17, 20252.70003.13002.60002.98002.98001,001,200
Jan 16, 20252.75002.87502.57002.77002.7700593,000
Jan 15, 20252.64002.91002.40002.90002.90001,497,100
Jan 14, 20253.19003.37002.68002.71002.71005,183,200
Jan 13, 20253.57003.63002.95003.29503.29508,334,700
Jan 10, 20253.82004.43502.91003.28003.280051,728,000
Jan 8, 20252.81003.43002.62002.79002.79004,465,800
Jan 7, 20252.70002.70002.47002.50002.5000106,500
Jan 6, 20252.13002.60002.13002.49002.4900229,600
Jan 3, 20252.01002.15002.00002.10002.100075,200
Jan 2, 20252.08002.16002.00002.02002.020063,400
Dec 31, 20242.08002.16002.00002.13002.1300136,400
Dec 30, 20242.03002.12001.90002.08002.0800337,900
Dec 27, 20242.04002.12001.95002.09002.0900149,400
Dec 26, 20242.09002.14002.03002.11002.110074,300
Dec 24, 20242.16002.16002.10002.13002.130026,400
Dec 23, 20242.18002.25002.15002.18002.180086,500
Dec 20, 20242.29002.36302.15002.23002.2300127,700
Dec 19, 20242.24002.32002.18002.32002.320065,500
Dec 18, 20242.28002.30002.20002.28002.2800100,000
Dec 17, 20242.29002.49002.12002.32002.3200104,500
Dec 16, 20242.34002.34002.15002.27002.270070,700
Dec 13, 20242.35002.44402.20002.33002.3300122,500
Dec 12, 20242.40702.41502.36002.36002.360051,600
Dec 11, 20242.47002.57202.37002.37002.370020,300
Dec 10, 20242.41002.51002.39002.42002.420049,300
Dec 9, 20242.57002.75002.36002.44002.4400176,600
Dec 6, 20242.37002.65502.37002.57002.5700112,500
Dec 5, 20242.45002.48002.36002.38002.380078,500
Dec 4, 20242.62002.69002.40002.45002.4500112,200
Dec 3, 20242.75002.75002.61002.64002.640061,300
Dec 2, 20242.81002.81002.66002.76002.7600122,700
Nov 29, 20242.69002.79002.69002.75002.750071,200
Nov 27, 20242.70002.79002.68002.72002.720054,500
Nov 26, 20242.72002.79902.65002.70002.700086,200
Nov 25, 20242.68002.73002.60602.71002.7100168,100
Nov 22, 20242.65002.72002.64002.70002.700094,900
Nov 21, 20242.82002.82002.58002.70002.7000188,000
Nov 20, 20242.88002.89002.72002.82002.8200229,700
Nov 19, 20242.99003.00002.84002.90002.9000118,100
Nov 18, 20242.91003.00002.88303.00003.000086,300
Nov 15, 20243.40003.40002.93002.97002.9700180,700
Nov 14, 20243.35003.59003.33003.40003.4000158,200
Nov 13, 20243.56003.56003.25003.35003.3500120,700
Nov 12, 20244.00004.20003.04003.67003.6700678,300
Nov 11, 20243.45003.56003.27803.50003.5000206,500
Nov 8, 20243.33003.39502.96003.34003.3400118,500
Nov 7, 20243.65003.69003.15003.32003.3200113,300
Nov 6, 20243.80003.99903.42003.47003.4700253,600
Nov 5, 20243.29003.43003.29003.41003.410070,800
Nov 4, 20243.39003.39003.11003.25003.250078,400
Nov 1, 20243.38003.58003.22003.39003.3900569,800
Oct 31, 20243.31003.47003.18003.38003.380079,400
Oct 30, 20243.29003.34003.10303.34003.340065,700
Oct 29, 20243.27003.45003.00003.29003.2900117,800
Oct 28, 20243.46003.58003.22003.27003.270097,500
Oct 25, 20243.54003.54003.18003.45003.450064,100
Oct 24, 20243.40003.54003.36003.52003.5200120,800
Oct 23, 20243.64003.65603.29003.36003.3600138,500
Oct 22, 20243.75003.75003.36003.61003.6100169,100
Oct 21, 20243.57004.00003.41003.60003.6000949,500
Oct 18, 20242.86003.57002.55003.15003.15002,822,300
Oct 17, 20242.29002.42002.27002.32002.320094,200
Oct 16, 20242.27002.30002.22002.28002.280027,500
Oct 15, 20242.16002.30002.08502.26002.260096,400
Oct 14, 20242.17002.17002.00002.13002.130044,700
Oct 11, 20242.05002.15002.03002.14002.140035,200
Oct 10, 20242.12002.15002.01002.05002.050031,600
Oct 9, 20242.06002.20002.06002.12002.120039,600
Oct 8, 20242.13002.24002.00002.04002.040058,700
Oct 7, 20242.12002.15002.00002.11002.110035,900
Oct 4, 20242.03002.22002.03002.12002.120025,400
Oct 3, 20242.05002.19002.01002.02002.020075,600
Oct 2, 20242.24002.24002.03002.04002.040048,800
Oct 1, 20242.22002.32002.15002.23002.230037,200
Sep 30, 20242.26002.37102.15002.22002.220033,300
Sep 27, 20242.31002.38102.15002.18002.1800186,500
Sep 26, 20242.33002.44002.25002.31002.310039,300
Sep 25, 20242.27002.47502.27002.29002.290024,000
Sep 24, 20242.48002.53302.26002.26002.260042,200
Sep 23, 20242.60002.60002.40002.41002.4100106,400
Sep 20, 20242.70002.82202.48002.53002.5300462,400
Sep 19, 20242.70002.80002.53002.58002.580073,000
Sep 18, 20242.63002.88002.52002.52002.5200154,400
Sep 17, 20242.53002.79002.50002.61002.610091,200
Sep 16, 20242.85002.98002.40002.45002.4500193,300
Sep 13, 20242.97002.97502.68002.75002.750082,300
Sep 12, 20242.88003.05002.66002.90002.9000304,000
Sep 11, 20242.96002.98202.55002.66002.6600170,000
Sep 10, 20242.67002.95002.52002.91002.9100388,200
Sep 9, 20241.90002.60001.78602.50002.5000919,000
Sep 6, 20241.83001.90001.74001.77001.770066,900
Sep 5, 20242.00002.18001.71001.82001.8200344,800
Sep 4, 20242.30002.35001.93002.00502.0050455,700
Sep 3, 20242.72002.82002.24002.34002.340079,400
Aug 30, 20242.84002.84002.60002.69002.6900120,100
Aug 29, 20242.75002.92002.60002.89002.890032,700
Aug 28, 20242.90003.00002.53802.75002.750060,800
Aug 27, 20242.95103.00002.87002.91002.910037,700
Aug 26, 20243.08003.09002.96002.98002.980045,000
Aug 23, 20243.11003.16003.03203.12003.1200127,400
Aug 22, 20243.08003.10003.02003.04003.040027,800
Aug 21, 20243.20003.20003.06003.17003.17008,600
Aug 20, 20243.22003.23003.11003.22003.22006,100
Aug 19, 20243.22003.25003.15003.20003.20004,800
Aug 16, 20243.30003.45003.23003.25003.250014,700
Aug 15, 20243.18003.29003.18003.25003.250016,500
Aug 14, 20243.22003.45003.13003.13003.130020,700
Aug 13, 20243.55003.55003.13003.21003.210018,400
Aug 12, 20243.30003.34003.10403.34003.340030,500
Aug 9, 20243.25003.29003.15203.27003.270024,400
Aug 8, 20243.10003.29003.10003.15003.150011,900
Aug 7, 20243.24003.24003.07003.07003.070011,200
Aug 6, 20243.19003.39003.07703.12003.120011,100
Aug 5, 20243.25003.37703.15003.20003.200013,200
Aug 2, 20243.44003.48003.28003.28003.280014,100
Aug 1, 20243.42003.60003.12003.45003.450020,800
Jul 31, 20243.33003.44003.33003.36003.360018,200
Jul 30, 20243.11003.49003.11003.33003.330013,000
Jul 29, 20243.29003.40003.07003.07003.070025,200
Jul 26, 20243.28003.29003.00003.22003.220021,200
Jul 25, 20243.07003.30003.07003.23003.2300133,300
Jul 24, 20243.22003.30002.81003.12003.120031,500
Jul 23, 20243.23003.30002.95003.14003.140044,400
Jul 22, 20243.59003.59003.10003.24003.240023,500
Jul 19, 20243.30003.50503.11003.28003.280033,900
Jul 18, 20243.48003.48003.18003.23003.230041,200
Jul 17, 20243.40003.52003.19903.43003.430030,900
Jul 16, 20243.48003.48003.42003.48003.480017,200
Jul 15, 20243.46003.53003.25003.42003.420031,700
Jul 12, 20243.39003.50003.23003.38003.380065,700
Jul 11, 20243.09003.36003.02503.36003.360032,900
Jul 10, 20243.17003.18002.89003.09003.090041,500
Jul 9, 20243.01003.19003.00003.16003.160041,000
Jul 8, 20243.48003.48003.05003.06003.060047,600
Jul 5, 20243.35003.49903.35003.43003.430011,000
Jul 3, 20243.26003.45003.26003.35503.355015,700
Jul 2, 20243.50003.59003.18003.22003.220069,600
Jul 1, 20243.57003.75003.43703.50003.500043,900
Jun 28, 20243.88004.06003.65003.74003.7400788,900
Jun 27, 20243.98004.16503.83003.89003.890051,300
Jun 26, 20243.86004.08003.86004.00004.000025,800
Jun 25, 20243.98004.15003.89003.89003.890070,100
Jun 24, 20244.15004.34003.95003.95003.950016,100
Jun 21, 20243.97004.04003.92004.00004.000024,500
Jun 20, 20244.00004.00003.90003.91003.910011,700
Jun 18, 20243.98004.01003.93003.96003.96008,900
Jun 17, 20244.03004.03003.90004.00004.000010,000
Jun 14, 20243.97004.03003.94103.99003.99007,800
Jun 13, 20243.88004.00003.88003.90003.900012,200
Jun 12, 20243.90004.07503.90003.92003.92009,100
Jun 11, 20243.92004.02503.90003.92003.920015,200
Jun 10, 20243.94004.16003.91004.06004.060044,800
Jun 7, 20244.11004.24903.75003.83003.830055,300
Jun 6, 20244.28004.49004.02004.07004.070022,400
Jun 5, 20244.27504.29004.11904.28004.280012,600
Jun 4, 20243.97004.23003.97004.23004.230014,400
Jun 3, 20244.07004.20004.05504.19004.190014,200

Related Tickers

GFAI Guardforce AI Co., Limited
1.0900
-5.22%
 
EVLV Evolv Technologies Holdings, Inc.
5.39
-1.28%
 
IVDA Iveda Solutions, Inc.
2.5200
+17.21%
 
SPCB SuperCom Ltd.
9.41
+1.62%
 
UUU Universal Safety Products, Inc
2.5700
+6.85%
 
LDDFF Liberty Defense Holdings, Ltd.
0.2500
+17.06%
 
CXW CoreCivic, Inc.
21.92
-0.18%
 
ALLE Allegion plc
139.41
-2.31%
 
KSCP Knightscope, Inc.
5.68
+1.79%
 
VRME VerifyMe, Inc.
0.7220
+0.31%