Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bridger Aerospace Group Holdings, Inc. - Warrant (NQ: BAERW )

0.0895 +0.0145 (+19.33%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 11, 2025 0.0750 0.0979 0.0750 0.0750 600 -0.00(-5.66%)
Mar 10, 2025 0.0990 0.0990 0.0680 0.0795 30,964 +0.00(+0.51%)
Mar 07, 2025 0.0776 0.0791 0.0701 0.0791 19,201 +0.00(+1.15%)
Mar 06, 2025 0.0889 0.0889 0.0681 0.0782 21,418 -0.00(-3.58%)
Mar 05, 2025 0.0802 0.0813 0.0731 0.0811 40,222 +0.01(+13.74%)
Mar 04, 2025 0.0834 0.0834 0.0713 0.0713 6,741 -0.00(-3.12%)
Mar 03, 2025 0.0900 0.0900 0.0680 0.0736 39,159 -0.01(-8.00%)
Feb 28, 2025 0.0829 0.0829 0.0760 0.0800 6,117 -0.01(-7.19%)
Feb 27, 2025 0.0940 0.0949 0.0680 0.0862 3,017 +0.00(+5.12%)
Feb 26, 2025 0.0900 0.0900 0.0800 0.0820 65,490 -0.01(-7.76%)
Feb 25, 2025 0.1011 0.1011 0.0847 0.0889 6,279 -0.00(-1.33%)
Feb 24, 2025 0.1001 0.1001 0.0900 0.0901 6,020 -0.01(-9.90%)
Feb 21, 2025 0.1187 0.1188 0.0968 0.1000 26,060 +0.00(+5.04%)
Feb 20, 2025 0.0961 0.1100 0.0952 0.0952 13,726 -0.01(-9.33%)
Feb 19, 2025 0.1100 0.1200 0.1000 0.1050 40,288 -0.01(-12.06%)
Feb 18, 2025 0.1297 0.1297 0.1101 0.1194 23,349 -0.00(-0.50%)
Feb 14, 2025 0.1200 0.1200 0.1021 0.1200 54,551 -0.01(-4.00%)
Feb 13, 2025 0.1295 0.1295 0.1200 0.1250 19,041 -0.00(-3.70%)
Feb 12, 2025 0.1340 0.1500 0.1298 0.1298 53,012 -0.01(-4.49%)
Feb 11, 2025 0.1416 0.1417 0.1301 0.1359 120,950 -0.01(-9.40%)
Feb 10, 2025 0.1498 0.1500 0.1411 0.1500 85,065 +0.00(+0.00%)
Feb 07, 2025 0.1696 0.1696 0.1332 0.1500 4,826 -0.01(-3.60%)
Feb 06, 2025 0.1597 0.1682 0.1313 0.1556 24,481 +0.01(+5.56%)
Feb 05, 2025 0.1400 0.1474 0.1400 0.1474 26,057 +0.01(+4.91%)
Feb 04, 2025 0.1399 0.1654 0.1301 0.1405 6,758 +0.01(+4.38%)
Feb 03, 2025 0.1300 0.1500 0.1200 0.1346 30,756 +0.00(+0.98%)
Jan 31, 2025 0.1500 0.1650 0.1151 0.1333 103,326 -0.01(-5.39%)
Jan 30, 2025 0.1750 0.1750 0.1352 0.1409 58,175 -0.04(-23.42%)
Jan 29, 2025 0.1705 0.1990 0.1705 0.1840 12,539 -0.00(-2.13%)
Jan 28, 2025 0.1800 0.2000 0.1188 0.1880 180,809 +0.01(+4.44%)
Jan 27, 2025 0.2499 0.2500 0.1775 0.1800 126,088 -0.02(-10.13%)
Jan 24, 2025 0.2510 0.2510 0.2002 0.2003 98,240 -0.05(-20.20%)
Jan 23, 2025 0.2600 0.2799 0.2200 0.2510 321,537 -0.01(-3.46%)
Jan 22, 2025 0.1801 0.2600 0.1801 0.2600 290,311 +0.03(+13.04%)
Jan 21, 2025 0.2197 0.2395 0.1732 0.2300 159,990 +0.02(+9.52%)
Jan 17, 2025 0.1750 0.2100 0.1678 0.2100 167,499 +0.03(+14.32%)
Jan 16, 2025 0.2298 0.2298 0.1683 0.1837 362,909 -0.05(-20.06%)
Jan 15, 2025 0.2399 0.2475 0.1510 0.2298 314,132 +0.03(+14.90%)
Jan 14, 2025 0.2400 0.2499 0.2000 0.2000 373,929 -0.06(-23.08%)
Jan 13, 2025 0.2688 0.2750 0.1701 0.2600 939,341 +0.03(+13.09%)
Jan 10, 2025 0.2500 0.2900 0.1700 0.2299 2,819,658 +0.08(+55.86%)
Jan 08, 2025 0.0798 0.1700 0.0700 0.1475 2,754,580 +0.07(+84.84%)
Jan 07, 2025 0.0714 0.0798 0.0611 0.0798 33,534 +0.00(+0.38%)
Jan 06, 2025 0.0606 0.0798 0.0500 0.0795 25,853 +0.01(+22.69%)
Jan 03, 2025 0.0449 0.0661 0.0449 0.0648 16,752 +0.03(+66.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.