Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 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 (%)
Oct 01, 2024 2.220 2.320 2.150 2.230 37,173 +0.01(+0.45%)
Sep 30, 2024 2.260 2.371 2.150 2.220 33,304 +0.04(+1.83%)
Sep 27, 2024 2.310 2.381 2.150 2.180 186,602 -0.13(-5.63%)
Sep 26, 2024 2.330 2.440 2.250 2.310 39,300 +0.02(+0.87%)
Sep 25, 2024 2.270 2.475 2.270 2.290 23,984 +0.03(+1.33%)
Sep 24, 2024 2.480 2.533 2.260 2.260 42,224 -0.15(-6.22%)
Sep 23, 2024 2.600 2.600 2.400 2.410 106,443 -0.12(-4.74%)
Sep 20, 2024 2.700 2.822 2.480 2.530 462,354 -0.05(-1.94%)
Sep 19, 2024 2.700 2.800 2.530 2.580 72,969 +0.06(+2.38%)
Sep 18, 2024 2.630 2.880 2.520 2.520 154,392 -0.09(-3.45%)
Sep 17, 2024 2.530 2.790 2.500 2.610 91,232 +0.16(+6.53%)
Sep 16, 2024 2.850 2.980 2.400 2.450 193,348 -0.30(-10.91%)
Sep 13, 2024 2.970 2.975 2.680 2.750 82,289 -0.15(-5.17%)
Sep 12, 2024 2.880 3.050 2.660 2.900 303,896 +0.24(+9.02%)
Sep 11, 2024 2.960 2.982 2.550 2.660 169,490 -0.25(-8.59%)
Sep 10, 2024 2.670 2.950 2.520 2.910 387,526 +0.41(+16.40%)
Sep 09, 2024 1.900 2.600 1.786 2.500 917,536 +0.73(+41.24%)
Sep 06, 2024 1.830 1.900 1.740 1.770 66,945 -0.05(-2.75%)
Sep 05, 2024 2.000 2.180 1.710 1.820 344,829 -0.18(-9.23%)
Sep 04, 2024 2.300 2.350 1.930 2.005 455,682 -0.33(-14.32%)
Sep 03, 2024 2.720 2.820 2.240 2.340 79,369 -0.35(-13.01%)
Aug 30, 2024 2.840 2.840 2.600 2.690 120,150 -0.20(-6.92%)
Aug 29, 2024 2.750 2.920 2.600 2.890 32,665 +0.14(+5.09%)
Aug 28, 2024 2.900 3.000 2.538 2.750 60,754 -0.16(-5.50%)
Aug 27, 2024 2.950 3.000 2.870 2.910 37,730 -0.07(-2.35%)
Aug 26, 2024 3.080 3.090 2.960 2.980 45,049 -0.14(-4.49%)
Aug 23, 2024 3.110 3.160 3.032 3.120 127,419 +0.08(+2.63%)
Aug 22, 2024 3.080 3.100 3.020 3.040 27,775 -0.13(-4.10%)
Aug 21, 2024 3.200 3.200 3.060 3.170 8,595 -0.05(-1.55%)
Aug 20, 2024 3.220 3.230 3.110 3.220 6,128 +0.02(+0.63%)
Aug 19, 2024 3.220 3.250 3.150 3.200 4,828 -0.05(-1.54%)
Aug 16, 2024 3.300 3.450 3.230 3.250 14,722 +0.00(+0.00%)
Aug 15, 2024 3.180 3.290 3.180 3.250 16,527 +0.12(+3.83%)
Aug 14, 2024 3.220 3.450 3.130 3.130 20,767 -0.08(-2.49%)
Aug 13, 2024 3.550 3.550 3.130 3.210 18,390 -0.13(-3.89%)
Aug 12, 2024 3.300 3.340 3.104 3.340 30,484 +0.07(+2.14%)
Aug 09, 2024 3.250 3.290 3.152 3.270 24,591 +0.12(+3.81%)
Aug 08, 2024 3.100 3.290 3.100 3.150 11,894 +0.08(+2.61%)
Aug 07, 2024 3.240 3.240 3.070 3.070 11,382 -0.05(-1.60%)
Aug 06, 2024 3.190 3.390 3.077 3.120 11,180 -0.08(-2.50%)
Aug 05, 2024 3.250 3.377 3.150 3.200 13,239 -0.08(-2.44%)
Aug 02, 2024 3.440 3.480 3.280 3.280 14,066 -0.17(-4.93%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.