Stockscreener 앱 받기
1.96
2.00%
-0.04
시장 영업 전:
1.96
Bridger Aerospace Group Holdings Inc 주식 (BAER) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $2.05 | $1.88 | $0.17 | 1,021,557.0 | -2.00% |
| 2026-05-04 | $2.09 | $1.98 | $0.1099 | 364,768.0 | -2.44% |
| 2026-05-01 | $2.07 | $2.00 | $0.07 | 422,072.0 | +0.99% |
| 2026-04-30 | $2.08 | $2.02 | $0.055 | 323,751.0 | +0.50% |
| 2026-04-29 | $2.11 | $2.01 | $0.10 | 528,957.0 | -4.72% |
| 2026-04-28 | $2.13 | $2.04 | $0.10 | 271,268.0 | +0.47% |
| 2026-04-27 | $2.14 | $2.09 | $0.0473 | 248,793.0 | -0.94% |
| 2026-04-24 | $2.23 | $2.08 | $0.1498 | 766,226.0 | +1.43% |
| 2026-04-23 | $2.14 | $2.02 | $0.1143 | 317,142.0 | -1.41% |
| 2026-04-22 | $2.19 | $2.10 | $0.09 | 210,874.0 | +0.95% |
| 2026-04-21 | $2.21 | $2.09 | $0.12 | 463,799.0 | -1.40% |
| 2026-04-20 | $2.25 | $2.12 | $0.125 | 365,473.0 | -3.17% |
| 2026-04-17 | $2.26 | $2.08 | $0.175 | 542,023.0 | +7.28% |
| 2026-04-16 | $2.09 | $2.01 | $0.08 | 421,136.0 | -1.44% |
| 2026-04-15 | $2.18 | $2.09 | $0.09 | 490,503.0 | -1.88% |
| 2026-04-14 | $2.32 | $2.12 | $0.20 | 490,115.0 | -4.48% |
| 2026-04-13 | $2.25 | $2.15 | $0.095 | 408,957.0 | +0.90% |
| 2026-04-10 | $2.27 | $2.17 | $0.0988 | 361,652.0 | +1.38% |
| 2026-04-09 | $2.25 | $2.11 | $0.135 | 339,730.0 | +1.40% |
| 2026-04-08 | $2.24 | $2.13 | $0.1099 | 533,656.0 | +2.87% |
| 2026-04-07 | $2.13 | $1.99 | $0.145 | 463,546.0 | -1.42% |
Bridger Aerospace Group Holdings Inc 주식 (BAER) 연도별 가격 이력
이 심층 분석에서는 Bridger Aerospace Group Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BAER 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bridger Aerospace Group Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bridger Aerospace Group Holdings Inc 주식 (BAER) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $2.09 | $1.88 | $0.2099 | 2,829,954.0 | -3.45% |
| 2026-04 | $2.32 | $1.94 | $0.38 | 8,761,861.0 | +2.53% |
| 2026-03 | $2.58 | $1.71 | $0.87 | 14,811,042.0 | -18.52% |
| 2026-02 | $3.10 | $2.27 | $0.83 | 13,405,480.0 | -15.62% |
| 2026-01 | $3.44 | $1.73 | $1.71 | 23,475,255.0 | +57.38% |
Bridger Aerospace Group Holdings Inc 주식 (BAER) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.97 | $1.59 | $0.38 | 8,419,465.0 | +4.97% |
| 2025-11 | $1.98 | $1.51 | $0.47 | 6,471,427.0 | +5.23% |
| 2025-10 | $1.97 | $1.47 | $0.50 | 28,037,994.0 | -7.03% |
| 2025-09 | $2.24 | $1.60 | $0.64 | 3,348,160.0 | -8.87% |
| 2025-08 | $2.20 | $1.61 | $0.5871 | 5,394,469.0 | +18.02% |
| 2025-07 | $2.11 | $1.72 | $0.39 | 3,725,437.0 | -10.88% |
| 2025-06 | $1.94 | $1.55 | $0.39 | 4,437,088.0 | +16.97% |
| 2025-05 | $1.72 | $1.22 | $0.4943 | 4,284,178.0 | +13.79% |
| 2025-04 | $1.69 | $1.02 | $0.668 | 4,196,169.0 | +28.32% |
| 2025-03 | $1.99 | $1.09 | $0.90 | 7,582,764.0 | -35.80% |
| 2025-02 | $2.65 | $1.68 | $0.9652 | 4,227,266.0 | -37.37% |
| 2025-01 | $4.43 | $2.00 | $2.43 | 79,706,391.0 | +31.92% |
Bridger Aerospace Group Holdings Inc 주식 (BAER) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.81 | $1.90 | $0.91 | 2,022,403.0 | -24.36% |
| 2024-11 | $4.20 | $2.58 | $1.62 | 3,583,479.0 | -18.64% |
| 2024-10 | $4.00 | $2.00 | $2.00 | 5,241,264.0 | +52.25% |
| 2024-09 | $3.05 | $1.71 | $1.34 | 4,047,491.0 | -17.47% |
| 2024-08 | $3.60 | $2.54 | $1.06 | 669,763.0 | -19.94% |
| 2024-07 | $3.75 | $2.81 | $0.94 | 811,539.0 | -10.16% |
| 2024-06 | $4.49 | $3.65 | $0.84 | 1,184,185.0 | -11.37% |
| 2024-05 | $4.57 | $3.87 | $0.70 | 383,004.0 | +4.20% |
| 2024-04 | $5.20 | $3.80 | $1.40 | 387,239.0 | -19.32% |
| 2024-03 | $6.20 | $4.76 | $1.44 | 477,574.0 | +0.40% |
| 2024-02 | $6.29 | $4.75 | $1.54 | 411,211.0 | -18.83% |
| 2024-01 | $7.27 | $5.14 | $2.13 | 331,361.0 | -10.85% |
1.18%
3.62%
자본화:
|
볼륨(24시간):