Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

4.030 +0.040 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 3.900 4.030 3.900 4.030 11,131 +0.04(+1.00%)
May 23, 2024 3.980 4.090 3.870 3.990 18,143 -0.09(-2.21%)
May 22, 2024 3.940 4.116 3.940 4.080 16,719 -0.07(-1.69%)
May 21, 2024 4.050 4.160 4.050 4.150 13,447 +0.13(+3.23%)
May 20, 2024 4.190 4.365 4.002 4.020 12,131 -0.13(-3.13%)
May 17, 2024 4.070 4.180 4.050 4.150 7,695 +0.14(+3.49%)
May 16, 2024 4.040 4.190 4.010 4.010 17,505 -0.07(-1.72%)
May 15, 2024 4.110 4.130 3.902 4.080 14,621 +0.00(+0.00%)
May 14, 2024 3.990 4.220 3.900 4.080 49,560 +0.08(+2.00%)
May 13, 2024 4.080 4.210 4.000 4.000 62,487 -0.09(-2.20%)
May 10, 2024 4.200 4.224 4.060 4.090 6,069 -0.06(-1.45%)
May 09, 2024 4.110 4.250 4.110 4.150 4,385 +0.05(+1.22%)
May 08, 2024 4.290 4.450 4.100 4.100 12,202 -0.15(-3.53%)
May 07, 2024 4.500 4.500 4.250 4.250 13,942 -0.11(-2.52%)
May 06, 2024 4.260 4.500 4.130 4.360 9,568 +0.14(+3.20%)
May 03, 2024 4.570 4.570 4.191 4.225 11,335 -0.12(-2.87%)
May 02, 2024 4.060 4.380 4.060 4.350 8,657 +0.10(+2.47%)
May 01, 2024 4.150 4.300 4.060 4.245 15,662 +0.20(+4.81%)
Apr 30, 2024 4.510 4.630 3.800 4.050 48,540 -0.46(-10.20%)
Apr 29, 2024 4.700 4.820 4.500 4.510 23,641 -0.20(-4.25%)
Apr 26, 2024 4.900 4.900 4.710 4.710 22,550 -0.24(-4.75%)
Apr 25, 2024 4.880 4.945 4.875 4.945 11,558 +0.08(+1.75%)
Apr 24, 2024 4.830 5.000 4.830 4.860 6,539 -0.04(-0.82%)
Apr 23, 2024 4.920 4.920 4.820 4.900 9,263 +0.05(+1.03%)
Apr 22, 2024 4.910 4.955 4.850 4.850 11,383 -0.02(-0.41%)
Apr 19, 2024 4.960 5.037 4.810 4.870 15,574 -0.20(-3.94%)
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%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.