-
5 DAY PERFORMANCE
+9.45% -
1 MONTH PERFORMANCE
+10.00% -
3 MONTH PERFORMANCE
+37.50% -
6 MONTH PERFORMANCE
-15.38% -
YEAR-TO-DATE PERFORMANCE
-47.94% -
1 YEAR PERFORMANCE
-33.37%
Bridger Aerospace Group Holdings, Inc. Warrant Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 3,000 | |
| 11/19/2024 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 318 | $153.51 M |
| 11/18/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 100 | $158.80 M |
| 11/15/2024 | $0.11 | $0.10 (-8.64%) | $0.13 | $0.10 | 800 | $157.22 M |
| 11/14/2024 | $0.10 | $0.11 (5.1%) | $0.14 | $0.09 | 105,407 | $179.98 M |
| 11/13/2024 | $0.10 | $0.09 (-6%) | $0.10 | $0.09 | 4,808 | $177.33 M |
| 11/12/2024 | $0.10 | $0.09 (-10%) | $0.11 | $0.09 | 1.86 M | $194.27 M |
| 11/08/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 5,100 | $161.41 M |
| 11/07/2024 | $0.10 | $0.08 (-14.58%) | $0.10 | $0.08 | 1,270 | $160.44 M |
| 11/06/2024 | $0.10 | $0.08 (-19.92%) | $0.10 | $0.08 | 5,402 | $167.69 M |
| 11/05/2024 | $0.08 | $0.10 (25%) | $0.10 | $0.08 | 3,302 | $164.79 M |
| 11/04/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.09 | 728 | $157.06 M |
| 11/01/2024 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 262 | $163.83 M |
| 10/31/2024 | $0.10 | $0.10 (1%) | $0.10 | $0.09 | 440 | $163.34 M |
| 10/30/2024 | $0.08 | $0.10 (26.88%) | $0.11 | $0.08 | 1,425 | $161.41 M |
| 10/29/2024 | $0.12 | $0.12 (0.49%) | $0.13 | $0.12 | 1,309 | $158.99 M |
| 10/28/2024 | $0.08 | $0.12 (53.45%) | $0.14 | $0.08 | 780 | $158.03 M |
| 10/24/2024 | $0.11 | $0.12 (10%) | $0.13 | $0.11 | 2,265 | $170.11 M |
| 10/23/2024 | $0.07 | $0.10 (37.93%) | $0.12 | $0.07 | 3,765 | $162.38 M |
| 10/22/2024 | $0.10 | $0.12 (15%) | $0.12 | $0.07 | 16,302 | $174.46 M |
| 10/21/2024 | $0.10 | $0.10 (0%) | $0.12 | $0.08 | 278,463 | $173.98 M |
| 10/18/2024 | $0.06 | $0.08 (45.05%) | $0.09 | $0.05 | 71,833 | $152.23 M |
| 10/16/2024 | $0.04 | $0.04 (-0.25%) | $0.05 | $0.04 | 1,626 | $110.18 M |
| 10/15/2024 | $0.07 | $0.04 (-42.2%) | $0.07 | $0.04 | 1,365 | $109.22 M |
| 10/14/2024 | $0.08 | $0.04 (-43.03%) | $0.08 | $0.04 | 21,214 | $102.94 M |
| 10/11/2024 | $0.08 | $0.08 (-3.38%) | $0.08 | $0.04 | 2,503 | $103.42 M |
| 10/09/2024 | $0.05 | $0.08 (67.47%) | $0.08 | $0.04 | 6,116 | $102.45 M |
| 10/08/2024 | $0.05 | $0.05 (-1.95%) | $0.07 | $0.05 | 9,925 | $98.59 M |
| 10/07/2024 | $0.05 | $0.05 (-6.83%) | $0.07 | $0.05 | 5,000 | $101.97 M |
| 10/04/2024 | $0.04 | $0.05 (25.25%) | $0.05 | $0.04 | 3,106 | $102.45 M |
| 10/03/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 5,590 | $97.62 M |
| 10/02/2024 | $0.09 | $0.05 (-40.58%) | $0.09 | $0.05 | 6,883 | $98.59 M |
| 09/27/2024 | $0.10 | $0.06 (-41.19%) | $0.10 | $0.05 | 5,494 | $105.35 M |
| 09/26/2024 | $0.06 | $0.06 (0.67%) | $0.07 | $0.06 | 2,435 | $111.63 M |
| 09/25/2024 | $0.06 | $0.05 (-16.33%) | $0.07 | $0.05 | 7,906 | $110.67 M |
| 09/24/2024 | $0.05 | $0.05 (-0.99%) | $0.07 | $0.05 | 13,683 | $109.22 M |
| 09/23/2024 | $0.07 | $0.06 (-19%) | $0.07 | $0.06 | 4,000 | $116.47 M |
| 09/20/2024 | $0.07 | $0.06 (-17.78%) | $0.07 | $0.06 | 1,113 | $122.27 M |
| 09/19/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 2,231 | $124.68 M |
| 09/17/2024 | $0.06 | $0.06 (-0.17%) | $0.10 | $0.06 | 4,363 | $126.13 M |
| 09/16/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 3,888 | $118.40 M |
| 09/13/2024 | $0.07 | $0.07 (-5.85%) | $0.07 | $0.06 | 3,888 | $132.90 M |
| 09/12/2024 | $0.10 | $0.08 (-19.19%) | $0.10 | $0.05 | 29,341 | $140.15 M |
| 09/11/2024 | $0.11 | $0.09 (-18.55%) | $0.11 | $0.06 | 38,034 | $128.55 M |
| 09/10/2024 | $0.05 | $0.11 (120.68%) | $0.11 | $0.05 | 96,223 | $140.63 M |
| 09/09/2024 | $0.05 | $0.05 (-3.29%) | $0.06 | $0.04 | 143,774 | $120.82 M |
| 09/06/2024 | $0.04 | $0.04 (0.28%) | $0.04 | $0.04 | 11,994 | $85.54 M |
| 09/05/2024 | $0.04 | $0.05 (22.5%) | $0.06 | $0.03 | 30,000 | $87.95 M |
| 09/04/2024 | $0.04 | $0.03 (-23.12%) | $0.06 | $0.03 | 19,520 | $97.14 M |
| 09/03/2024 | $0.04 | $0.03 (-15.01%) | $0.05 | $0.03 | 1.64 M | $113.08 M |
| 08/30/2024 | $0.07 | $0.04 (-47%) | $0.07 | $0.04 | 219,587 | $130.00 M |
| 08/26/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 129 | $144.01 M |
| 08/21/2024 | $0.07 | $0.08 (10.65%) | $0.08 | $0.07 | 627 | $153.20 M |