1.72
price up icon0.00%   0.00
pre-market  시장 영업 전:  1.89   0.17   +9.88%
loading

Bridger Aerospace Group Holdings Inc 주식 (BAER) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-08 $1.87 $1.66 $0.21 227,965.0 +0.00%
2025-10-07 $1.73 $1.67 $0.0601 125,746.0 +0.00%
2025-10-06 $1.85 $1.71 $0.1401 99,042.0 -3.37%
2025-10-03 $1.89 $1.75 $0.14 184,821.0 -3.78%
2025-10-02 $1.97 $1.83 $0.14 104,883.0 -4.39%
2025-10-01 $1.95 $1.76 $0.19 203,609.0 +4.59%
2025-09-30 $1.85 $1.71 $0.1355 104,323.0 +7.56%
2025-09-29 $1.72 $1.60 $0.12 399,768.0 +3.61%
2025-09-26 $1.71 $1.63 $0.08 204,799.0 -1.19%
2025-09-25 $1.78 $1.67 $0.11 181,950.0 -5.62%
2025-09-24 $1.82 $1.74 $0.08 115,531.0 -1.11%
2025-09-23 $1.86 $1.74 $0.12 128,210.0 -2.70%
2025-09-22 $1.86 $1.81 $0.05 102,518.0 +1.65%
2025-09-19 $1.92 $1.82 $0.1039 165,696.0 -2.15%
2025-09-18 $1.87 $1.76 $0.11 135,626.0 +5.68%
2025-09-17 $1.85 $1.75 $0.0998 113,789.0 -2.76%
2025-09-16 $1.87 $1.79 $0.0764 74,491.0 -0.55%
2025-09-15 $1.90 $1.80 $0.10 152,499.0 -3.70%
2025-09-12 $1.97 $1.81 $0.1558 109,863.0 -1.05%
2025-09-11 $1.96 $1.88 $0.08 126,093.0 +0.00%
2025-09-10 $2.04 $1.90 $0.1398 246,261.0 -1.55%
2025-09-09 $2.02 $1.92 $0.10 115,088.0 -1.52%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $1.97 $1.66 $0.31 1,174,031.0 -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

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

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%
security_protection_services MG
$9.76
price up icon 1.04%
$8.03
price up icon 8.22%
$43.91
price up icon 1.88%
security_protection_services CXW
$18.75
price down icon 0.95%
security_protection_services GEO
$18.56
price down icon 1.54%
security_protection_services BRC
$73.80
price down icon 1.13%
자본화:     |  볼륨(24시간):