Stockscreener 앱 받기
1.78
4.30%
-0.08
시장 영업 전:
1.77
-0.01
-0.56%
Bridger Aerospace Group Holdings Inc 주식 (BAER) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-20 | $1.92 | $1.73 | $0.19 | 292,057.0 | -4.30% |
| 2025-11-19 | $1.92 | $1.84 | $0.08 | 80,615.0 | -2.62% |
| 2025-11-18 | $1.92 | $1.84 | $0.08 | 135,124.0 | +0.53% |
| 2025-11-17 | $1.93 | $1.85 | $0.08 | 86,579.0 | +0.00% |
| 2025-11-14 | $1.98 | $1.83 | $0.15 | 320,428.0 | +0.53% |
| 2025-11-13 | $1.90 | $1.80 | $0.0993 | 240,163.0 | +2.16% |
| 2025-11-12 | $1.93 | $1.78 | $0.15 | 487,636.0 | -0.54% |
| 2025-11-11 | $1.90 | $1.67 | $0.23 | 1,416,200.0 | +7.51% |
| 2025-11-10 | $1.77 | $1.59 | $0.18 | 469,935.0 | +6.79% |
| 2025-11-07 | $1.80 | $1.51 | $0.29 | 813,243.0 | +0.62% |
| 2025-11-06 | $1.73 | $1.61 | $0.1197 | 410,195.0 | -5.29% |
| 2025-11-05 | $1.73 | $1.61 | $0.12 | 529,552.0 | +1.80% |
| 2025-11-04 | $1.70 | $1.58 | $0.115 | 316,539.0 | +3.73% |
| 2025-11-03 | $1.74 | $1.58 | $0.16 | 401,652.0 | -6.40% |
| 2025-10-31 | $1.78 | $1.64 | $0.14 | 539,454.0 | +1.18% |
| 2025-10-30 | $1.72 | $1.58 | $0.14 | 889,385.0 | +3.66% |
| 2025-10-29 | $1.85 | $1.47 | $0.38 | 23,022,152.0 | -3.53% |
| 2025-10-28 | $1.72 | $1.66 | $0.055 | 136,032.0 | +0.00% |
| 2025-10-27 | $1.75 | $1.70 | $0.055 | 106,030.0 | -2.30% |
| 2025-10-24 | $1.77 | $1.69 | $0.08 | 85,671.0 | +2.35% |
| 2025-10-23 | $1.79 | $1.68 | $0.1149 | 144,395.0 | +0.59% |
| 2025-10-22 | $1.82 | $1.65 | $0.17 | 154,938.0 | -9.14% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $1.98 | $1.51 | $0.47 | 6,291,975.0 | +3.49% |
| 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% |
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% |
4.45%
0.57%
자본화:
|
볼륨(24시간):