XNAS
Datos históricos de Bridger Aerospace Group Holdings, Inc. Common Stock
Bridger Aerospace Group Holdings, Inc. Common Stock · BAER
$0.60
▼ -0.00 (-0.60%)
Última operación · 10/10/2026, 17:19:01 UTC
- Variación en el periodo
- −62.63%
- Máximo
- US$3.44
- 28 de enero de 2026
- Mínimo
- US$0.54
- 29 de septiembre de 2026
- Volumen medio diario
- 0.81 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.63 | 0.64 | 0.59 | 0.61 | −1.40% | 208,246.653 |
| 8 oct 2026 | 0.66 | 0.67 | 0.59 | 0.61 | −4.55% | 748,631.375 |
| 7 oct 2026 | 0.58 | 0.68 | 0.58 | 0.64 | +7.45% | 669,568.174 |
| 6 oct 2026 | 0.66 | 0.68 | 0.59 | 0.60 | −9.15% | 551,863.963 |
| 5 oct 2026 | 0.69 | 0.70 | 0.65 | 0.66 | −3.09% | 470,599.528 |
| 2 oct 2026 | 0.68 | 0.72 | 0.68 | 0.68 | −0.32% | 308,833.634 |
| 1 oct 2026 | 0.71 | 0.71 | 0.65 | 0.68 | −2.83% | 487,898.189 |
| 30 sep 2026 | 0.64 | 0.77 | 0.63 | 0.70 | +9.60% | 1.17 M |
| 29 sep 2026 | 0.79 | 0.79 | 0.54 | 0.64 | −14.59% | 4.2 M |
| 28 sep 2026 | 0.78 | 0.79 | 0.74 | 0.75 | −5.45% | 648,274.702 |
| 25 sep 2026 | 0.85 | 0.87 | 0.78 | 0.79 | −4.43% | 671,120.321 |
| 24 sep 2026 | 0.86 | 0.88 | 0.83 | 0.83 | −5.55% | 793,188.836 |
| 23 sep 2026 | 0.91 | 0.94 | 0.87 | 0.88 | −2.36% | 571,622.663 |
| 22 sep 2026 | 0.95 | 0.96 | 0.90 | 0.90 | −3.23% | 790,137.125 |
| 21 sep 2026 | 0.96 | 0.98 | 0.92 | 0.93 | −1.64% | 436,700.545 |
| 18 sep 2026 | 0.94 | 0.99 | 0.93 | 0.95 | +2.36% | 923,901.945 |
| 17 sep 2026 | 1.00 | 1.02 | 0.91 | 0.92 | −6.90% | 1.39 M |
| 16 sep 2026 | 1.01 | 1.02 | 0.99 | 0.99 | −1.76% | 610,684.329 |
| 15 sep 2026 | 1.02 | 1.04 | 1.00 | 1.01 | −0.98% | 474,967.915 |
| 14 sep 2026 | 1.04 | 1.06 | 1.01 | 1.02 | −1.92% | 732,020.239 |
| 11 sep 2026 | 1.07 | 1.09 | 1.04 | 1.04 | 0.00% | 546,575.251 |
| 10 sep 2026 | 1.08 | 1.10 | 1.04 | 1.04 | −4.59% | 447,157.87 |
| 9 sep 2026 | 1.10 | 1.11 | 1.09 | 1.09 | −0.91% | 208,274.938 |
| 8 sep 2026 | 1.11 | 1.15 | 1.10 | 1.10 | −1.35% | 584,227.405 |
| 4 sep 2026 | 1.10 | 1.13 | 1.09 | 1.12 | +2.29% | 610,906.87 |
| 3 sep 2026 | 1.12 | 1.15 | 1.07 | 1.09 | +2.83% | 1.05 M |
| 2 sep 2026 | 1.09 | 1.10 | 1.06 | 1.06 | −2.75% | 859,926.826 |
| 1 sep 2026 | 1.08 | 1.11 | 1.07 | 1.09 | 0.00% | 765,456.593 |
| 31 ago 2026 | 1.10 | 1.11 | 1.08 | 1.09 | −0.91% | 691,733.061 |
| 28 ago 2026 | 1.15 | 1.16 | 1.09 | 1.10 | −4.35% | 807,132.804 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.