Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

3.120 +0.080 (+2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
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%)
Aug 01, 2024 3.420 3.600 3.120 3.450 20,821 +0.09(+2.68%)
Jul 31, 2024 3.330 3.440 3.330 3.360 18,229 +0.03(+0.90%)
Jul 30, 2024 3.110 3.490 3.110 3.330 12,994 +0.26(+8.47%)
Jul 29, 2024 3.290 3.400 3.070 3.070 25,203 -0.15(-4.66%)
Jul 26, 2024 3.280 3.290 3.000 3.220 21,225 -0.01(-0.31%)
Jul 25, 2024 3.070 3.300 3.070 3.230 133,438 +0.11(+3.53%)
Jul 24, 2024 3.220 3.300 2.810 3.120 31,501 -0.02(-0.64%)
Jul 23, 2024 3.230 3.300 2.950 3.140 44,421 -0.10(-3.09%)
Jul 22, 2024 3.590 3.590 3.100 3.240 23,529 -0.04(-1.22%)
Jul 19, 2024 3.300 3.505 3.110 3.280 33,944 +0.05(+1.55%)
Jul 18, 2024 3.480 3.480 3.180 3.230 41,211 -0.20(-5.83%)
Jul 17, 2024 3.400 3.520 3.199 3.430 30,875 -0.05(-1.44%)
Jul 16, 2024 3.480 3.480 3.420 3.480 17,227 +0.06(+1.75%)
Jul 15, 2024 3.460 3.530 3.250 3.420 31,890 +0.04(+1.18%)
Jul 12, 2024 3.390 3.500 3.230 3.380 65,727 +0.02(+0.60%)
Jul 11, 2024 3.090 3.360 3.025 3.360 32,912 +0.27(+8.74%)
Jul 10, 2024 3.170 3.180 2.890 3.090 41,479 -0.07(-2.22%)
Jul 09, 2024 3.010 3.190 3.000 3.160 41,006 +0.10(+3.27%)
Jul 08, 2024 3.480 3.480 3.050 3.060 47,615 -0.37(-10.79%)
Jul 05, 2024 3.350 3.499 3.350 3.430 10,971 +0.08(+2.24%)
Jul 03, 2024 3.260 3.450 3.260 3.355 15,653 +0.13(+4.19%)
Jul 02, 2024 3.500 3.590 3.180 3.220 69,640 -0.28(-8.00%)
Jul 01, 2024 3.570 3.750 3.437 3.500 43,888 -0.24(-6.42%)
Jun 28, 2024 3.880 4.060 3.650 3.740 788,896 -0.15(-3.86%)
Jun 27, 2024 3.980 4.165 3.830 3.890 51,316 -0.11(-2.75%)
Jun 26, 2024 3.860 4.080 3.860 4.000 25,886 +0.11(+2.83%)
Jun 25, 2024 3.980 4.150 3.890 3.890 70,125 -0.06(-1.52%)
Jun 24, 2024 4.150 4.340 3.950 3.950 16,154 -0.05(-1.25%)
Jun 21, 2024 3.970 4.040 3.920 4.000 24,525 +0.09(+2.30%)
Jun 20, 2024 4.000 4.000 3.900 3.910 11,687 -0.05(-1.26%)
Jun 18, 2024 3.980 4.010 3.930 3.960 8,890 -0.04(-1.00%)
Jun 17, 2024 4.030 4.030 3.900 4.000 9,956 +0.01(+0.25%)
Jun 14, 2024 3.970 4.030 3.941 3.990 7,800 +0.09(+2.31%)
Jun 13, 2024 3.880 4.000 3.880 3.900 12,178 -0.02(-0.51%)
Jun 12, 2024 3.900 4.075 3.900 3.920 9,088 +0.00(+0.00%)
Jun 11, 2024 3.920 4.025 3.900 3.920 15,200 -0.14(-3.45%)
Jun 10, 2024 3.940 4.160 3.910 4.060 44,778 +0.23(+6.01%)
Jun 07, 2024 4.110 4.249 3.750 3.830 55,337 -0.24(-5.90%)
Jun 06, 2024 4.280 4.490 4.020 4.070 22,367 -0.21(-4.91%)
Jun 05, 2024 4.275 4.290 4.119 4.280 12,663 +0.05(+1.18%)
Jun 04, 2024 3.970 4.230 3.970 4.230 14,376 +0.04(+0.95%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.