Bridger Aerospace Group Holdings Inc (BAER)
4.225
-0.12
(-2.87%)
USD |
NASDAQ |
May 03, 16:00
4.20
-0.02
(-0.59%)
After-Hours: 20:00
Bridger Aerospace Group Holdings Price: 4.225 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 4.57 | 4.57 | 4.191 | 4.225 | 11301.00 |
| May 02, 2024 | 4.06 | 4.380 | 4.06 | 4.35 | 8657.00 |
| May 01, 2024 | 4.15 | 4.30 | 4.06 | 4.245 | 15662.00 |
| Apr 30, 2024 | 4.51 | 4.63 | 3.80 | 4.05 | 48540.00 |
| Apr 29, 2024 | 4.70 | 4.82 | 4.50 | 4.51 | 23641.00 |
| Apr 26, 2024 | 4.90 | 4.90 | 4.71 | 4.71 | 22550.00 |
| Apr 25, 2024 | 4.88 | 4.945 | 4.875 | 4.945 | 11558.00 |
| Apr 24, 2024 | 4.83 | 5.00 | 4.83 | 4.86 | 6539.00 |
| Apr 23, 2024 | 4.92 | 4.92 | 4.82 | 4.90 | 9263.00 |
| Apr 22, 2024 | 4.91 | 4.955 | 4.85 | 4.85 | 11383.00 |
| Apr 19, 2024 | 4.96 | 5.037 | 4.81 | 4.87 | 15574.00 |
| Apr 18, 2024 | 5.02 | 5.10 | 4.95 | 5.07 | 12167.00 |
| Apr 17, 2024 | 5.05 | 5.10 | 4.95 | 4.95 | 9965.00 |
| Apr 16, 2024 | 4.91 | 5.20 | 4.91 | 5.055 | 10062.00 |
| Apr 15, 2024 | 5.09 | 5.10 | 4.97 | 5.10 | 4816.00 |
| Apr 12, 2024 | 5.13 | 5.13 | 4.921 | 5.10 | 8134.00 |
| Apr 11, 2024 | 5.02 | 5.10 | 4.85 | 5.10 | 18042.00 |
| Apr 10, 2024 | 4.72 | 5.08 | 4.72 | 4.90 | 6478.00 |
| Apr 09, 2024 | 4.70 | 5.040 | 4.67 | 4.76 | 6152.00 |
| Apr 08, 2024 | 5.09 | 5.10 | 4.58 | 4.75 | 117900.0 |
| Apr 05, 2024 | 5.15 | 5.15 | 5.06 | 5.07 | 4050.00 |
| Apr 04, 2024 | 5.01 | 5.165 | 5.01 | 5.10 | 14678.00 |
| Apr 03, 2024 | 5.085 | 5.105 | 5.06 | 5.07 | 8349.00 |
| Apr 02, 2024 | 5.01 | 5.17 | 5.01 | 5.10 | 9044.00 |
| Apr 01, 2024 | 5.00 | 5.15 | 5.00 | 5.05 | 10451.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.67
Minimum
Feb 13 2023
22.08
Maximum
Jan 25 2023
5.833
Average
5.60
Median
Jun 30 2023
Price Benchmarks
| CoreCivic Inc | 15.26 |
| Kratos Defense & Security Solutions Inc | 18.54 |
| Senstar Technologies Corp | 1.39 |
| Mercury Systems Inc | 29.04 |
| Network-1 Technologies Inc | 1.92 |
Price Related Metrics
| PS Ratio | 4.452 |
| Earnings Yield | -9.70% |
| Market Cap | 205.76M |