Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.740 +0.040 (+2.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 24, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 24, 2025	1.710	1.770	1.690	1.740	85,679	+0.04(+2.35%)
Oct 23, 2025	1.680	1.790	1.675	1.700	144,397	+0.01(+0.59%)
Oct 22, 2025	1.820	1.820	1.650	1.690	156,184	-0.17(-9.14%)
Oct 21, 2025	1.750	1.860	1.720	1.860	189,625	+0.14(+8.14%)
Oct 20, 2025	1.660	1.750	1.650	1.720	284,002	+0.07(+4.24%)
Oct 17, 2025	1.620	1.676	1.560	1.650	198,958	+0.00(+0.00%)
Oct 16, 2025	1.680	1.707	1.610	1.650	189,330	-0.02(-1.20%)
Oct 15, 2025	1.730	1.745	1.650	1.670	155,943	-0.06(-3.47%)
Oct 14, 2025	1.750	1.776	1.640	1.730	320,226	-0.01(-0.29%)
Oct 13, 2025	1.710	1.770	1.620	1.735	378,922	+0.11(+7.10%)
Oct 10, 2025	1.670	1.735	1.610	1.620	179,235	-0.04(-2.41%)
Oct 09, 2025	1.690	1.740	1.650	1.660	129,384	-0.06(-3.49%)
Oct 08, 2025	1.700	1.870	1.660	1.720	227,993	+0.00(+0.00%)
Oct 07, 2025	1.720	1.730	1.670	1.720	125,746	+0.00(+0.00%)
Oct 06, 2025	1.780	1.850	1.710	1.720	99,121	-0.06(-3.37%)
Oct 03, 2025	1.840	1.890	1.750	1.780	186,380	-0.07(-3.78%)
Oct 02, 2025	1.930	1.970	1.830	1.850	104,883	-0.08(-4.39%)
Oct 01, 2025	1.800	1.950	1.760	1.935	203,735	+0.08(+4.59%)
Sep 30, 2025	1.740	1.850	1.714	1.850	104,323	+0.13(+7.56%)
Sep 29, 2025	1.640	1.720	1.600	1.720	399,779	+0.06(+3.61%)
Sep 26, 2025	1.690	1.710	1.630	1.660	205,193	-0.02(-1.19%)
Sep 25, 2025	1.760	1.780	1.670	1.680	183,433	-0.10(-5.62%)
Sep 24, 2025	1.810	1.820	1.740	1.780	118,035	-0.02(-1.11%)
Sep 23, 2025	1.860	1.860	1.740	1.800	130,915	-0.05(-2.70%)
Sep 22, 2025	1.830	1.860	1.810	1.850	106,592	+0.03(+1.65%)
Sep 19, 2025	1.860	1.924	1.820	1.820	166,206	-0.04(-2.15%)
Sep 18, 2025	1.790	1.870	1.760	1.860	135,627	+0.10(+5.68%)
Sep 17, 2025	1.820	1.850	1.750	1.760	113,841	-0.05(-2.76%)
Sep 16, 2025	1.820	1.866	1.790	1.810	74,700	-0.01(-0.55%)
Sep 15, 2025	1.900	1.900	1.800	1.820	153,881	-0.07(-3.70%)
Sep 12, 2025	1.920	1.966	1.810	1.890	111,215	-0.02(-1.05%)
Sep 11, 2025	1.910	1.960	1.880	1.910	126,095	+0.00(+0.00%)
Sep 10, 2025	1.990	2.040	1.900	1.910	247,261	-0.03(-1.55%)
Sep 09, 2025	1.980	2.020	1.920	1.940	115,688	-0.03(-1.52%)
Sep 08, 2025	2.030	2.055	1.950	1.970	93,568	-0.06(-2.96%)
Sep 05, 2025	1.980	2.040	1.951	2.030	122,940	+0.08(+4.10%)
Sep 04, 2025	2.020	2.020	1.930	1.950	82,407	-0.08(-3.94%)
Sep 03, 2025	2.090	2.126	1.980	2.030	129,880	-0.04(-1.93%)
Sep 02, 2025	2.010	2.240	1.990	2.070	443,300	+0.04(+1.97%)
Aug 29, 2025	2.040	2.065	1.980	2.030	69,111	+0.00(+0.00%)
Aug 28, 2025	2.050	2.060	1.982	2.030	71,828	-0.01(-0.49%)
Aug 27, 2025	2.010	2.090	1.990	2.040	104,816	-0.02(-0.97%)
Aug 26, 2025	2.080	2.140	1.980	2.060	171,476	-0.02(-0.96%)
Aug 25, 2025	2.010	2.080	1.980	2.080	134,418	+0.07(+3.48%)
Aug 22, 2025	1.910	2.010	1.860	2.010	109,568	+0.12(+6.35%)
Aug 21, 2025	1.890	1.950	1.850	1.890	100,308	-0.01(-0.53%)
Aug 20, 2025	1.920	2.042	1.865	1.900	222,572	-0.01(-0.52%)
Aug 19, 2025	2.120	2.120	1.910	1.910	219,726	-0.14(-6.83%)
Aug 18, 2025	1.940	2.050	1.930	2.050	124,214	+0.11(+5.67%)
Aug 15, 2025	2.090	2.110	1.940	1.940	150,706	-0.16(-7.62%)
Aug 14, 2025	2.000	2.200	1.990	2.100	673,618	+0.10(+5.00%)
Aug 13, 2025	2.000	2.050	1.917	2.000	364,467	+0.01(+0.50%)
Aug 12, 2025	1.900	1.990	1.885	1.990	319,175	+0.19(+10.56%)
Aug 11, 2025	1.860	1.900	1.780	1.800	210,275	-0.08(-4.26%)
Aug 08, 2025	2.130	2.150	1.860	1.880	476,917	-0.17(-8.29%)
Aug 07, 2025	2.040	2.080	1.990	2.050	682,188	+0.03(+1.49%)
Aug 06, 2025	2.020	2.045	1.925	2.020	345,077	+0.00(+0.00%)
Aug 05, 2025	1.910	2.030	1.870	2.020	544,830	+0.13(+6.88%)
Aug 04, 2025	1.780	1.905	1.780	1.890	142,781	+0.12(+6.78%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices