Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Bridger Aerospace Group Holdings, Inc. - Common Stock (NQ: BAER )

5.030 -0.040 (-0.79%)

Streaming Delayed Price Updated: 11:24 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	5.020	5.100	4.950	5.070	12,167	+0.12(+2.42%)
Apr 17, 2024	5.050	5.100	4.950	4.950	9,965	-0.10(-2.08%)
Apr 16, 2024	4.910	5.200	4.910	5.055	10,062	-0.04(-0.88%)
Apr 15, 2024	5.090	5.100	4.970	5.100	4,816	+0.00(+0.00%)
Apr 12, 2024	5.130	5.130	4.921	5.100	8,134	+0.00(+0.00%)
Apr 11, 2024	5.020	5.100	4.850	5.100	18,042	+0.20(+4.08%)
Apr 10, 2024	4.720	5.080	4.720	4.900	6,478	+0.14(+2.94%)
Apr 09, 2024	4.700	5.040	4.670	4.760	6,152	+0.01(+0.21%)
Apr 08, 2024	5.090	5.100	4.580	4.750	117,900	-0.32(-6.31%)
Apr 05, 2024	5.150	5.150	5.060	5.070	4,050	-0.03(-0.59%)
Apr 04, 2024	5.010	5.165	5.010	5.100	14,678	+0.03(+0.59%)
Apr 03, 2024	5.090	5.105	5.060	5.070	8,349	-0.03(-0.59%)
Apr 02, 2024	5.010	5.170	5.010	5.100	9,024	+0.05(+0.99%)
Apr 01, 2024	5.000	5.150	5.000	5.050	10,451	+0.03(+0.60%)
Mar 28, 2024	5.050	5.080	4.960	5.020	29,124	+0.09(+1.83%)
Mar 27, 2024	5.150	5.180	4.900	4.930	37,123	-0.20(-3.90%)
Mar 26, 2024	5.000	5.320	5.000	5.130	9,066	+0.02(+0.39%)
Mar 25, 2024	4.930	5.350	4.930	5.110	22,275	-0.04(-0.78%)
Mar 22, 2024	5.150	5.150	4.920	5.150	68,735	+0.00(+0.00%)
Mar 21, 2024	5.000	5.440	4.760	5.150	29,210	+0.11(+2.18%)
Mar 20, 2024	6.200	6.200	4.820	5.040	40,800	-0.56(-10.00%)
Mar 19, 2024	5.020	6.000	5.000	5.600	83,766	+0.65(+13.13%)
Mar 18, 2024	5.000	5.200	4.917	4.950	24,326	+0.03(+0.61%)
Mar 15, 2024	4.940	5.100	4.905	4.920	20,551	-0.08(-1.60%)
Mar 14, 2024	4.930	5.000	4.857	5.000	8,119	+0.01(+0.20%)
Mar 13, 2024	5.000	5.000	4.900	4.990	15,286	-0.01(-0.20%)
Mar 12, 2024	5.000	5.086	4.920	5.000	19,039	-0.07(-1.38%)
Mar 11, 2024	5.100	5.160	4.978	5.070	16,123	+0.06(+1.20%)
Mar 08, 2024	5.120	5.120	4.850	5.010	14,721	+0.19(+3.94%)
Mar 07, 2024	5.100	5.100	4.820	4.820	17,165	-0.08(-1.63%)
Mar 06, 2024	4.830	4.960	4.820	4.900	12,272	+0.13(+2.73%)
Mar 05, 2024	4.770	5.100	4.770	4.770	21,089	+0.00(+0.00%)
Mar 04, 2024	5.000	5.170	4.770	4.770	35,173	-0.18(-3.64%)
Mar 01, 2024	5.110	5.200	4.850	4.950	17,370	-0.05(-1.00%)
Feb 29, 2024	5.210	5.210	4.880	5.000	21,631	+0.05(+1.01%)
Feb 28, 2024	5.100	5.355	4.770	4.950	18,551	-0.10(-1.98%)
Feb 27, 2024	5.150	5.420	4.920	5.050	17,214	+0.06(+1.18%)
Feb 26, 2024	5.050	5.258	4.750	4.991	53,792	-0.13(-2.61%)
Feb 23, 2024	5.100	5.258	5.090	5.125	12,818	+0.04(+0.69%)
Feb 22, 2024	5.200	5.395	5.090	5.090	5,158	-0.13(-2.58%)
Feb 21, 2024	5.200	5.400	5.120	5.225	19,879	+0.07(+1.46%)
Feb 20, 2024	5.500	5.500	5.000	5.150	40,292	-0.36(-6.53%)
Feb 16, 2024	5.640	5.710	5.420	5.510	37,704	-0.12(-2.22%)
Feb 15, 2024	5.640	5.770	5.610	5.635	15,889	-0.12(-2.00%)
Feb 14, 2024	5.925	5.925	5.750	5.750	16,582	-0.13(-2.21%)
Feb 13, 2024	5.690	5.880	5.610	5.880	3,930	+0.18(+3.16%)
Feb 12, 2024	5.840	5.977	5.650	5.700	11,346	-0.05(-0.87%)
Feb 09, 2024	5.650	6.080	5.650	5.750	16,517	-0.01(-0.17%)
Feb 08, 2024	5.800	5.968	5.630	5.760	8,455	-0.04(-0.69%)
Feb 07, 2024	5.820	5.970	5.580	5.800	39,271	-0.06(-1.02%)
Feb 06, 2024	5.920	5.985	5.800	5.860	16,853	-0.10(-1.68%)
Feb 05, 2024	6.160	6.230	5.865	5.960	17,324	-0.13(-2.13%)
Feb 02, 2024	6.025	6.286	5.949	6.090	20,530	+0.10(+1.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Bridger Aerospace Group Holdings, Inc. - Common Stock (NQ: BAER )

Historical Prices