Stockscreener 앱 받기
1.77
2.91%
0.05
Bridger Aerospace Group Holdings Inc 주식 (BAER) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $1.78 | $1.61 | $0.1671 | 194,763.0 | +2.91% |
| 2025-07-31 | $1.84 | $1.72 | $0.1195 | 65,965.0 | -2.27% |
| 2025-07-30 | $1.82 | $1.72 | $0.0999 | 132,605.0 | -2.22% |
| 2025-07-29 | $1.85 | $1.78 | $0.068 | 103,892.0 | -1.64% |
| 2025-07-28 | $1.92 | $1.79 | $0.13 | 163,154.0 | -0.54% |
| 2025-07-25 | $1.90 | $1.80 | $0.0995 | 103,390.0 | +0.00% |
| 2025-07-24 | $1.90 | $1.80 | $0.10 | 71,418.0 | -1.60% |
| 2025-07-23 | $1.88 | $1.84 | $0.0389 | 22,055.0 | -0.53% |
| 2025-07-22 | $1.90 | $1.78 | $0.12 | 188,064.0 | +2.73% |
| 2025-07-21 | $1.95 | $1.81 | $0.14 | 219,486.0 | -1.61% |
| 2025-07-18 | $1.97 | $1.80 | $0.17 | 354,199.0 | +1.09% |
| 2025-07-17 | $1.85 | $1.76 | $0.0948 | 146,990.0 | +2.79% |
| 2025-07-16 | $1.87 | $1.77 | $0.10 | 133,340.0 | -3.76% |
| 2025-07-15 | $1.93 | $1.83 | $0.10 | 80,648.0 | +1.09% |
| 2025-07-14 | $1.86 | $1.79 | $0.07 | 107,315.0 | +2.79% |
| 2025-07-11 | $1.82 | $1.75 | $0.07 | 150,836.0 | -2.19% |
| 2025-07-10 | $1.94 | $1.81 | $0.13 | 164,775.0 | -3.68% |
| 2025-07-09 | $2.00 | $1.89 | $0.119 | 119,978.0 | -3.55% |
| 2025-07-08 | $2.00 | $1.92 | $0.08 | 142,733.0 | +1.55% |
| 2025-07-07 | $2.04 | $1.92 | $0.1199 | 211,295.0 | -0.51% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $1.78 | $1.61 | $0.1671 | 194,763.0 | +0.00% |
| 2025-07 | $2.11 | $1.61 | $0.4971 | 3,920,200.0 | -8.29% |
| 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% |
Bridger Aerospace Group Holdings Inc 주식 (BAER) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.82 | $5.36 | $2.46 | 568,178.0 | +18.32% |
| 2023-11 | $5.99 | $4.34 | $1.65 | 691,424.0 | +15.42% |
| 2023-10 | $8.78 | $3.88 | $4.90 | 2,071,332.0 | -40.26% |
| 2023-09 | $9.19 | $6.36 | $2.83 | 1,148,618.0 | +35.52% |
| 2023-08 | $7.15 | $5.99 | $1.16 | 286,018.0 | +5.04% |
| 2023-07 | $6.83 | $5.31 | $1.52 | 695,931.0 | +6.25% |
| 2023-06 | $9.05 | $5.12 | $3.93 | 2,816,794.0 | -11.81% |
| 2023-05 | $7.56 | $4.30 | $3.26 | 1,129,753.0 | +41.74% |
| 2023-04 | $4.73 | $4.30 | $0.43 | 455,305.0 | -1.54% |
| 2023-03 | $5.96 | $4.23 | $1.73 | 1,901,361.0 | +0.00% |
8.27%
2.97%
자본화:
|
볼륨(24시간):