Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

4.050 -0.460 (-10.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.