Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Bridger Aerospace Group Holdings (BAER) Historical Prices

BAER historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.390.430.390.420.42+4.20%408,7510.38
Oct 29, 20260.420.430.400.410.41-4.71%779,6290.71
Oct 28, 20260.480.480.420.430.43-8.60%704,3980.65
Oct 27, 20260.490.530.460.470.47+0.65%1,927,4671.80
Oct 26, 20260.500.550.460.460.46-5.91%3,254,5123.18
Oct 23, 20260.470.510.460.490.49+4.47%226,4110.22
Oct 22, 20260.500.510.470.470.47-6.00%568,3420.55
Oct 21, 20260.560.610.500.500.50-9.42%211,5110.20
Oct 20, 20260.520.570.520.550.55+7.39%258,9110.25
Oct 19, 20260.570.580.510.510.51-0.39%180,4430.17
Oct 16, 20260.520.540.510.520.52+0.98%200,2880.19
Oct 15, 20260.530.540.500.510.51-5.02%749,0330.73
Oct 14, 20260.560.570.520.540.54-3.93%764,5140.75
Oct 13, 20260.580.590.550.560.56-4.11%265,7250.26
Oct 12, 20260.600.620.580.580.58-3.47%203,6500.20
Oct 09, 20260.630.640.590.610.61-1.47%208,2460.20
Oct 08, 20260.660.670.590.610.61-4.51%748,6310.73
Oct 07, 20260.580.680.580.640.64+7.53%669,5680.66
Oct 06, 20260.660.680.590.600.60-9.26%551,8630.54
Oct 05, 20260.690.700.650.660.66-3.09%466,3990.46
Oct 02, 20260.680.720.680.680.68-0.29%308,8330.30
Oct 01, 20260.710.710.650.680.68-2.85%487,8520.48
Sep 30, 20260.640.770.630.700.70+9.69%1,169,0411.18
Sep 29, 20260.790.790.540.640.64-14.67%4,201,8024.50
Sep 28, 20260.780.790.740.750.75-5.42%648,2740.70
Sep 25, 20260.850.870.780.790.79-4.46%671,1200.73
Sep 24, 20260.860.880.830.830.83-5.47%793,1880.86
Sep 23, 20260.910.940.870.880.88-2.44%571,6220.62
Sep 22, 20260.950.960.900.900.90-3.23%790,1370.87
Sep 21, 20260.960.980.920.930.93-1.59%436,7000.48
Sep 18, 20260.940.990.930.950.95+2.38%923,9011.02
Sep 17, 20261.001.020.910.920.92-6.96%1,390,4491.56
Sep 16, 20261.011.020.990.990.99-1.78%610,6840.68
Sep 15, 20261.021.041.001.011.01-0.98%474,9670.53
Sep 14, 20261.041.061.011.021.02-1.92%732,0200.82
Sep 11, 20261.071.091.041.041.04+0.00%546,5750.61
Sep 10, 20261.081.101.041.041.04-4.59%447,1570.50
Sep 09, 20261.101.111.091.091.09-0.91%208,2740.23
Sep 08, 20261.111.151.101.101.10-1.35%584,2270.65
Sep 07, 20261.101.131.091.121.12+0.00%00.00
Sep 04, 20261.101.131.091.121.12+2.29%610,9060.67
Sep 03, 20261.121.151.071.091.09+2.83%1,047,6581.16
Sep 02, 20261.091.101.061.061.06-2.75%859,9260.96
Sep 01, 20261.081.111.071.091.09+0.00%764,1540.85
Aug 31, 20261.101.111.081.091.09-0.91%691,7330.78
Aug 28, 20261.151.161.091.101.10-4.35%804,7920.90
Aug 27, 20261.151.171.141.151.15-0.86%612,3550.68
Aug 26, 20261.211.211.141.161.16-4.53%952,2671.04
Aug 25, 20261.181.221.141.221.22+3.85%2,710,6952.99
Aug 24, 20261.241.241.161.171.17-4.10%1,157,5911.28