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)

0.0599 +0.0182 (+43.65%)
Streaming Delayed Price Updated: 10:02 AM EDT, Apr 8, 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 (%)
Apr 07, 2025 0.0500 0.0543 0.0372 0.0417 130,935 -0.01(-10.90%)
Apr 04, 2025 0.0400 0.0494 0.0350 0.0468 120,333 -0.01(-13.97%)
Apr 03, 2025 0.0501 0.0557 0.0404 0.0544 20,334 +0.00(+8.80%)
Apr 02, 2025 0.0525 0.0614 0.0500 0.0500 19,673 -0.00(-2.72%)
Apr 01, 2025 0.0531 0.0574 0.0372 0.0514 169,097 -0.00(-3.75%)
Mar 31, 2025 0.0674 0.0674 0.0515 0.0534 5,948 +0.00(+5.53%)
Mar 28, 2025 0.0600 0.0674 0.0506 0.0506 25,013 -0.01(-11.54%)
Mar 27, 2025 0.0675 0.0757 0.0565 0.0572 29,603 +0.00(+1.42%)
Mar 26, 2025 0.0610 0.0728 0.0507 0.0564 25,172 -0.01(-15.70%)
Mar 25, 2025 0.0725 0.0747 0.0550 0.0669 20,006 +0.01(+11.50%)
Mar 24, 2025 0.0695 0.0725 0.0600 0.0600 63,871 -0.00(-5.21%)
Mar 21, 2025 0.0801 0.0801 0.0627 0.0633 80,618 -0.01(-9.83%)
Mar 20, 2025 0.0800 0.0800 0.0700 0.0702 16,629 -0.01(-12.25%)
Mar 19, 2025 0.0800 0.0801 0.0800 0.0800 1,647 -0.00(-0.25%)
Mar 18, 2025 0.0805 0.0896 0.0724 0.0802 28,945 -0.00(-0.37%)
Mar 17, 2025 0.1000 0.1050 0.0752 0.0805 12,538 -0.01(-15.26%)
Mar 14, 2025 0.0724 0.0950 0.0600 0.0950 458,596 +0.00(+4.28%)
Mar 13, 2025 0.0851 0.1000 0.0850 0.0911 14,440 +0.00(+1.79%)
Mar 12, 2025 0.0682 0.0895 0.0682 0.0895 1,273 +0.01(+19.33%)
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%)
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.