Hot Features
프리미엄
Bridger Aerospace Group Holdings Inc (BAER)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -6.52920962199 | 2.91 | 3 | 2.58 | 141050 | 2.80632085 | CS |
| 4 | -0.78 | -22.2857142857 | 3.5 | 4.13 | 2.58 | 174557 | 3.29931342 | CS |
| 12 | 0.02 | 0.740740740741 | 2.7 | 4.13 | 1.71 | 211129 | 2.95052732 | CS |
| 26 | -1.36 | -33.3333333333 | 4.08 | 4.49 | 1.71 | 120997 | 3.04574115 | CS |
| 52 | -2.95 | -52.0282186949 | 5.67 | 7.82 | 1.71 | 71290 | 3.39476424 | CS |
| 156 | -17.43 | -86.5012406948 | 20.15 | 25.9 | 1.71 | 172146 | 6.51075545 | CS |
| 260 | -17.43 | -86.5012406948 | 20.15 | 25.9 | 1.71 | 172146 | 6.51075545 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 2.7 | 0 | 0.00 | 2.675 | 2.72 | 2.64 | 93877 |
| 1732232100 | 2.7 | -0.12 | -4.26 | 2.7799999 | 2.79 | 2.58 | 186383 |
| 1732145700 | 2.82 | -0.08 | -2.76 | 2.85 | 2.8895 | 2.72 | 228444 |
| 1732059300 | 2.9 | -0.1 | -3.33 | 2.99 | 3 | 2.84 | 113943 |
| 1731972900 | 3 | 0.03 | 1.01 | 2.91 | 3 | 2.8825 | 82603 |
| 1731713700 | 2.97 | -0.43 | -12.65 | 3.4 | 3.4 | 2.9301 | 179748 |
| 1731627300 | 3.4 | 0.05 | 1.49 | 3.3727 | 3.59 | 3.35 | 155407 |
| 1731540900 | 3.35 | -0.32 | -8.72 | 3.55 | 3.55 | 3.25 | 109892 |
| 1731454500 | 3.67 | 0.17 | 4.86 | 4.07 | 4.13 | 3.04 | 642840 |
| 1731368100 | 3.5 | 0.16 | 4.79 | 3.33 | 3.5604 | 3.2775 | 193204 |
| 1731108900 | 3.34 | 0.02 | 0.60 | 3.33 | 3.3945 | 2.96 | 118535 |
| 1731022500 | 3.32 | -0.15 | -4.32 | 3.67 | 3.69 | 3.15 | 101071 |
| 1730936100 | 3.47 | 0.06 | 1.76 | 3.8116 | 3.9988 | 3.42 | 239213 |
| 1730849700 | 3.41 | 0.16 | 4.92 | 3.3 | 3.43 | 3.3 | 66716 |
| 1730763300 | 3.25 | -0.14 | -4.13 | 3.39 | 3.39 | 3.11 | 78360 |
| 1730500500 | 3.39 | 0.01 | 0.30 | 3.38 | 3.58 | 3.22 | 569815 |
| 1730414100 | 3.38 | 0.04 | 1.20 | 3.31 | 3.47 | 3.18 | 78933 |
| 1730327700 | 3.34 | 0.05 | 1.52 | 3.34 | 3.34 | 3.1025999 | 61963 |
| 1730241300 | 3.29 | 0.02 | 0.61 | 3.3882 | 3.45 | 3 | 116995 |
| 1730154900 | 3.27 | -0.18 | -5.22 | 3.5 | 3.58 | 3.22 | 73205 |
| 1729895700 | 3.45 | -0.07 | -1.99 | 3.54 | 3.54 | 3.18 | 64130 |
| 1729809300 | 3.52 | 0.16 | 4.76 | 3.4 | 3.54 | 3.36 | 119727 |
| 1729722900 | 3.36 | -0.25 | -6.93 | 3.6127 | 3.6558 | 3.29 | 130808 |
| 1729636500 | 3.61 | 0.01 | 0.28 | 3.7 | 3.7 | 3.36 | 141019 |
| 1729550100 | 3.6 | 0.45 | 14.29 | 3.55 | 4 | 3.41 | 949536 |
| 1729290900 | 3.15 | 0.83 | 35.78 | 2.86 | 3.57 | 2.55 | 2820704 |
| 1729204500 | 2.32 | 0.04 | 1.75 | 2.29 | 2.42 | 2.27 | 93843 |
| 1729118100 | 2.2799999 | 0.02 | 0.88 | 2.27 | 2.3 | 2.22 | 27487 |
| 1729031700 | 2.2599999 | 0.13 | 6.10 | 2.16 | 2.3 | 2.0851 | 96343 |
| 1728945300 | 2.13 | -0.01 | -0.47 | 2.17 | 2.17 | 2 | 44673 |
| 1728686100 | 2.14 | 0.09 | 4.39 | 2.075 | 2.15 | 2.0299999 | 25430 |
| 1728599700 | 2.05 | -0.07 | -3.30 | 2.15 | 2.15 | 2.0099999 | 28111 |
| 1728513300 | 2.12 | 0.08 | 3.92 | 2.06 | 2.2 | 2.06 | 39561 |
| 1728426900 | 2.04 | -0.07 | -3.32 | 2.13 | 2.1887 | 2 | 44634 |
| 1728340500 | 2.11 | -0.01 | -0.47 | 2.1490999 | 2.15 | 2 | 35520 |
| 1728081300 | 2.12 | 0.1 | 4.95 | 2.0299999 | 2.22 | 2.0299999 | 25372 |
| 1727994900 | 2.02 | -0.02 | -0.98 | 2.05 | 2.19 | 2.0099999 | 75702 |
| 1727908500 | 2.04 | -0.19 | -8.52 | 2.2301 | 2.2301 | 2.0299999 | 48066 |
| 1727822100 | 2.23 | 0.01 | 0.45 | 2.22 | 2.3199 | 2.15 | 35187 |
| 1727735520 | 2.22 | 0.04 | 1.83 | 2.2599999 | 2.3497 | 2.15 | 32164 |
| 1727476500 | 2.18 | -0.13 | -5.63 | 2.31 | 2.3813 | 2.15 | 186601 |
| 1727390100 | 2.31 | 0.02 | 0.87 | 2.33 | 2.44 | 2.25 | 39299 |
| 1727303700 | 2.29 | 0.03 | 1.33 | 2.27 | 2.475 | 2.27 | 23984 |
| 1727217300 | 2.2599999 | -0.15 | -6.22 | 2.48 | 2.5332 | 2.2599999 | 42224 |
| 1727130900 | 2.41 | -0.12 | -4.74 | 2.6 | 2.6 | 2.4 | 106443 |
| 1726871700 | 2.5299999 | -0.05 | -1.94 | 2.7 | 2.8222 | 2.48 | 462354 |
| 1726785300 | 2.58 | 0.06 | 2.38 | 2.72 | 2.8 | 2.5299999 | 64060 |
| 1726698900 | 2.52 | -0.09 | -3.45 | 2.695 | 2.88 | 2.52 | 152664 |
| 1726612500 | 2.61 | 0.16 | 6.53 | 2.5299999 | 2.7885 | 2.5 | 88452 |
| 1726526100 | 2.45 | -0.3 | -10.91 | 2.85 | 2.98 | 2.4 | 188689 |
| 1726266900 | 2.75 | -0.15 | -5.17 | 2.95 | 2.97 | 2.68 | 75292 |
| 1726180500 | 2.9 | 0.24 | 9.02 | 2.9099 | 3.05 | 2.66 | 283584 |
| 1726094100 | 2.66 | -0.25 | -8.59 | 2.96 | 2.982 | 2.55 | 169072 |
| 1726007700 | 2.91 | 0.41 | 16.40 | 2.73 | 2.95 | 2.52 | 346170 |
| 1725921300 | 2.5 | 0.73 | 41.24 | 1.9 | 2.6 | 1.7857 | 915881 |
| 1725662100 | 1.77 | -0.05 | -2.75 | 1.81 | 1.9 | 1.7401 | 66525 |
| 1725575700 | 1.82 | -0.19 | -9.23 | 2.0099999 | 2.18 | 1.71 | 342965 |
| 1725489300 | 2.005 | -0.34 | -14.32 | 2.3 | 2.35 | 1.93 | 455682 |
| 1725402900 | 2.34 | -0.35 | -13.01 | 2.7 | 2.82 | 2.24 | 77501 |
| 1725057300 | 2.69 | -0.2 | -6.92 | 2.84 | 2.84 | 2.6 | 120149 |
| 1724970900 | 2.89 | 0.14 | 5.09 | 2.75 | 2.92 | 2.6 | 32665 |
| 1724884500 | 2.75 | -0.16 | -5.50 | 2.9 | 3 | 2.5379999 | 60754 |
| 1724798100 | 2.91 | -0.07 | -2.35 | 3 | 3 | 2.87 | 37730 |
| 1724711700 | 2.98 | -0.14 | -4.49 | 3.08 | 3.09 | 2.96 | 45049 |
