Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

3.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 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 (%)
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%)
Jun 03, 2024 4.070 4.200 4.055 4.190 14,243 -0.03(-0.71%)
May 31, 2024 4.400 4.400 4.090 4.220 20,363 -0.13(-2.99%)
May 30, 2024 4.340 4.380 4.170 4.350 15,068 +0.04(+0.93%)
May 29, 2024 4.200 4.327 4.050 4.310 22,073 +0.17(+4.11%)
May 28, 2024 4.080 4.150 4.030 4.140 21,267 +0.11(+2.73%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.