Italia markets closed

Bridger Aerospace Group Holdings, Inc. (BAER)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
3,9900+0,0900 (+2,31%)
Alla chiusura: 04:00PM EDT
4,0100 +0,02 (+0,50%)
Dopo ore: 04:25PM EDT
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20243,97004,03003,94103,99003,99007.800
13 giu 20243,88004,00003,88003,90003,900012.200
12 giu 20243,90004,07503,90003,92003,92009.100
11 giu 20243,92004,02503,90003,92003,920015.200
10 giu 20243,94004,16003,91004,06004,060044.800
07 giu 20244,11004,24903,75003,83003,830055.300
06 giu 20244,28004,49004,02004,07004,070022.400
05 giu 20244,27504,29004,11904,28004,280012.600
04 giu 20243,97004,23003,97004,23004,230014.400
03 giu 20244,07004,20004,05504,19004,190014.200
31 mag 20244,40004,40004,09004,22004,220020.400
30 mag 20244,34004,38004,17004,35004,350015.100
29 mag 20244,20004,32804,05004,31004,310022.100
28 mag 20244,08004,15004,03004,14004,140021.300
24 mag 20243,90004,03003,90004,03004,030011.100
23 mag 20243,98004,09003,87003,99003,990018.100
22 mag 20243,94004,11603,94004,08004,080016.700
21 mag 20244,05004,16004,05004,15004,150013.400
20 mag 20244,19004,36504,00204,02004,020012.100
17 mag 20244,07004,18004,05004,15004,15007.700
16 mag 20244,04004,19004,01004,01004,010017.500
15 mag 20244,11004,13003,90204,08004,080014.600
14 mag 20243,99004,22003,90004,08004,080049.600
13 mag 20244,08004,21004,00004,00004,000062.500
10 mag 20244,20004,22404,06004,09004,09006.100
09 mag 20244,11004,25004,11004,15004,15004.400
08 mag 20244,29004,45004,10004,10004,100012.200
07 mag 20244,50004,50004,25004,25004,250013.900
06 mag 20244,26004,50004,13004,36004,36009.600
03 mag 20244,57004,57004,19104,22504,225011.300
02 mag 20244,06004,38004,06004,35004,35008.700
01 mag 20244,15004,30004,06004,24504,245015.700
30 apr 20244,51004,63003,80004,05004,050048.500
29 apr 20244,70004,82004,50004,51004,510023.600
26 apr 20244,90004,90004,71004,71004,710022.600
25 apr 20244,88004,94504,87504,94504,945011.600
24 apr 20244,83005,00004,83004,86004,86006.500
23 apr 20244,92004,92004,82004,90004,90009.300
22 apr 20244,91004,95504,85004,85004,850011.400
19 apr 20244,96005,03704,81004,87004,870015.600
18 apr 20245,02005,10004,95005,07005,070012.200
17 apr 20245,05005,10004,95004,95004,950010.000
16 apr 20244,91005,20004,91005,05505,055010.100
15 apr 20245,09005,10004,97005,10005,10004.800
12 apr 20245,13005,13004,92105,10005,10008.000
11 apr 20245,02005,10004,85005,10005,100018.000
10 apr 20244,72005,08004,72004,90004,90006.500
09 apr 20244,70005,04004,67004,76004,76006.200
08 apr 20245,09005,10004,58004,75004,7500117.900
05 apr 20245,15005,15005,06005,07005,07004.000
04 apr 20245,01005,16505,01005,10005,100014.700
03 apr 20245,08505,10505,06005,07005,07008.300
02 apr 20245,01005,17005,01005,10005,10009.000
01 apr 20245,00005,15005,00005,05005,050010.500
28 mar 20245,05005,08004,96005,02005,020029.100
27 mar 20245,15005,18004,90004,93004,930037.100
26 mar 20245,00005,32005,00005,13005,13009.100
25 mar 20244,93005,35004,93005,11005,110022.300
22 mar 20245,15005,15004,92005,15005,150011.700
21 mar 20245,00005,44004,76005,15005,150029.200
20 mar 20246,20006,20004,82005,04005,040040.800
19 mar 20245,02006,00005,00005,60005,600083.800
18 mar 20245,00005,20004,91704,95004,950024.300
15 mar 20244,94005,10004,90504,92004,920020.500
14 mar 20244,93005,00004,85705,00005,00007.900
13 mar 20245,00005,00004,90004,99004,990015.300
12 mar 20245,00005,08604,92005,00005,000019.000
11 mar 20245,10005,16004,97805,07005,070016.100
08 mar 20245,12005,12004,85005,01005,010014.700
07 mar 20245,10005,10004,82004,82004,820017.200
06 mar 20244,83004,96004,82004,90004,900012.300
05 mar 20244,77005,10004,77004,77004,770021.100
04 mar 20245,00005,17004,77004,77004,770035.000
01 mar 20245,11005,20004,85004,95004,950017.400
29 feb 20245,21005,21004,88005,00005,000021.600
28 feb 20245,10005,35504,77004,95004,950018.600
27 feb 20245,15005,42004,92005,05005,050016.900
26 feb 20245,05005,25804,75004,99104,991053.700
23 feb 20245,10005,25805,09005,12505,125012.800
22 feb 20245,20005,39505,09005,09005,09005.200
21 feb 20245,20005,40005,12005,22505,225019.900
20 feb 20245,50005,50005,00005,15005,150040.300
16 feb 20245,64005,71005,42005,51005,510037.700
15 feb 20245,64005,77005,61005,63505,635015.900
14 feb 20245,92505,92505,75005,75005,750016.600
13 feb 20245,69005,88005,61005,88005,88003.900
12 feb 20245,84005,97705,65005,70005,700011.300
09 feb 20245,65006,08005,65005,75005,750016.500
08 feb 20245,80005,96805,63005,76005,76008.500
07 feb 20245,82005,97005,58005,80005,800039.300
06 feb 20245,92005,98505,80005,86005,860016.900
05 feb 20246,16006,23005,86505,96005,960017.300
02 feb 20246,02506,28605,95006,09006,090020.500
01 feb 20246,11006,20005,90005,99005,990018.000
31 gen 20245,81006,29005,80006,16006,160022.200
30 gen 20245,80006,20005,64205,71005,710013.100
29 gen 20246,47006,61005,59005,78005,780045.900
26 gen 20245,41006,60005,14006,03506,035032.000
25 gen 20245,40605,46905,16005,32005,32007.200
24 gen 20245,69005,69005,21005,25005,250034.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...