Bridger Aerospace Group Holdings, Inc. Common Stock (BAER) Historical Stock Data
1.77 ↓0.05 (-2.75%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BAER is down -2.22% a day on average. There have been 11 days where Bridger Aerospace Group Holdings, Inc. Common Stock closed green and 19 days where BAER closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 1.83 | 1.77 | ↓$0.06 (-3.28%) | 1.74 | 1.90 | 66.94K |
| 2024-09-05 | 2.00 | 1.82 | ↓$0.18 (-9.00%) | 1.71 | 2.18 | 344.83K |
| 2024-09-04 | 2.30 | 2.01 | ↓$0.30 (-12.83%) | 1.93 | 2.35 | 455.69K |
| 2024-09-03 | 2.72 | 2.34 | ↓$0.38 (-13.97%) | 2.24 | 2.82 | 79.37K |
| 2024-08-30 | 2.84 | 2.69 | ↓$0.15 (-5.28%) | 2.60 | 2.84 | 120.15K |
| 2024-08-29 | 2.75 | 2.89 | ↑$0.14 (5.09%) | 2.60 | 2.92 | 32.67K |
| 2024-08-28 | 2.90 | 2.75 | ↓$0.15 (-5.17%) | 2.54 | 3.00 | 60.75K |
| 2024-08-27 | 2.95 | 2.91 | ↓$0.04 (-1.39%) | 2.87 | 3.00 | 37.74K |
| 2024-08-26 | 3.08 | 2.98 | ↓$0.10 (-3.25%) | 2.96 | 3.09 | 45.11K |
| 2024-08-23 | 3.11 | 3.12 | ↑$0.01 (0.32%) | 3.03 | 3.16 | 127.42K |
| 2024-08-21 | 3.20 | 3.17 | ↓$0.03 (-0.94%) | 3.06 | 3.20 | 8.60K |
| 2024-08-20 | 3.22 | 3.22 | ↑$0.00 (0.00%) | 3.11 | 3.23 | 6.13K |
| 2024-08-19 | 3.22 | 3.20 | ↓$0.02 (-0.62%) | 3.15 | 3.25 | 4.83K |
| 2024-08-16 | 3.30 | 3.25 | ↓$0.05 (-1.52%) | 3.23 | 3.45 | 14.72K |
| 2024-08-15 | 3.18 | 3.25 | ↑$0.07 (2.20%) | 3.18 | 3.29 | 16.53K |
| 2024-08-14 | 3.22 | 3.13 | ↓$0.09 (-2.80%) | 3.13 | 3.45 | 20.77K |
| 2024-08-13 | 3.55 | 3.21 | ↓$0.34 (-9.58%) | 3.13 | 3.55 | 18.39K |
| 2024-08-12 | 3.30 | 3.34 | ↑$0.04 (1.21%) | 3.10 | 3.34 | 30.48K |
| 2024-08-09 | 3.25 | 3.27 | ↑$0.02 (0.62%) | 3.15 | 3.29 | 24.59K |
| 2024-08-08 | 3.10 | 3.15 | ↑$0.05 (1.61%) | 3.10 | 3.29 | 11.89K |
| 2024-08-07 | 3.24 | 3.07 | ↓$0.17 (-5.25%) | 3.07 | 3.24 | 11.38K |
| 2024-08-06 | 3.19 | 3.12 | ↓$0.07 (-2.19%) | 3.08 | 3.39 | 11.13K |
| 2024-08-05 | 3.25 | 3.20 | ↓$0.05 (-1.54%) | 3.15 | 3.38 | 13.24K |
| 2024-08-02 | 3.44 | 3.28 | ↓$0.16 (-4.65%) | 3.28 | 3.48 | 14.07K |
| 2024-08-01 | 3.42 | 3.45 | ↑$0.03 (0.88%) | 3.12 | 3.60 | 20.82K |
| 2024-07-31 | 3.33 | 3.36 | ↑$0.03 (0.90%) | 3.33 | 3.44 | 18.23K |
| 2024-07-30 | 3.11 | 3.33 | ↑$0.22 (7.07%) | 3.11 | 3.49 | 12.99K |
| 2024-07-29 | 3.29 | 3.07 | ↓$0.22 (-6.69%) | 3.07 | 3.40 | 25.20K |
| 2024-07-26 | 3.28 | 3.22 | ↓$0.06 (-1.83%) | 3.00 | 3.29 | 21.23K |
| 2024-07-25 | 3.07 | 3.23 | ↑$0.16 (5.21%) | 3.07 | 3.30 | 133.35K |
Create an account or log in to view more rows.
$BAER Let it go...
$BAER futes rippin
$BAER looks good
$BAER let's gooooooo
$BAER time to run
$BAER fake wall lets break it
$BAER this is going to skyrocket tmr!!!
$BAER eyeing for a scalp
$BAER why spike ?
$BAER come on bulls we can do it
don’t let bears win