Skip to main content
Bridger Aerospace Group Holdings, Inc. (BAER)
NASDAQ: BAER · Real-Time Price · USD
2.040
-0.070 (-3.32%)
At close: Feb 21, 2025, 4:00 PM
2.120
+0.080 (3.92%)
After-hours: Feb 21, 2025, 4:23 PM EST

BAER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.162.192.022.042.04-3.32%216,525
Feb 20, 20252.242.242.102.112.11-3.65%180,353
Feb 19, 20252.242.302.192.192.19-3.10%141,487
Feb 18, 20252.292.372.142.262.261.35%540,550
Feb 14, 20252.302.312.222.232.23-3.04%161,427
Feb 13, 20252.182.302.152.302.305.02%134,126
Feb 12, 20252.262.362.052.192.19-4.78%274,583
Feb 11, 20252.262.322.222.302.30-0.86%162,977
Feb 10, 20252.442.452.272.322.32-3.33%221,550
Feb 7, 20252.522.532.382.402.40-4.95%207,116
Feb 6, 20252.512.612.492.532.53-0.98%183,252
Feb 5, 20252.552.582.332.552.55-1.54%254,402
Feb 4, 20252.512.612.472.592.59-0.38%169,074
Feb 3, 20252.532.652.502.602.60-7.47%296,652
Jan 31, 20252.772.882.472.812.811.81%534,520
Jan 30, 20252.802.852.692.762.76-2.13%351,906
Jan 29, 20252.742.952.672.822.821.08%421,855
Jan 28, 20252.772.802.532.792.79-1.76%295,376
Jan 27, 20252.923.002.662.842.84-7.49%531,882
Jan 24, 20253.293.503.033.073.07-7.81%759,416
Jan 23, 20253.263.633.203.333.33-3.20%1,737,858
Jan 22, 20252.803.462.803.443.4418.42%1,579,974
Jan 21, 20252.972.972.662.912.91-2.52%626,875
Jan 17, 20252.703.132.602.982.987.58%1,001,211
Jan 16, 20252.752.882.572.772.77-4.48%593,045
Jan 15, 20252.642.912.402.902.907.01%1,497,114
Jan 14, 20253.193.372.682.712.71-17.75%5,183,204
Jan 13, 20253.573.632.953.303.300.46%8,334,736
Jan 10, 20253.824.442.913.283.2817.56%51,728,045
Jan 8, 20252.813.432.622.792.7911.60%4,465,809
Jan 7, 20252.702.702.472.502.500.40%106,572
Jan 6, 20252.132.602.132.492.4918.57%229,636
Jan 3, 20252.012.152.002.102.103.96%75,247
Jan 2, 20252.082.162.002.022.02-5.16%63,525
Dec 31, 20242.082.162.002.132.132.40%136,490
Dec 30, 20242.032.121.902.082.08-0.48%337,913
Dec 27, 20242.042.121.952.092.09-0.95%149,578
Dec 26, 20242.092.142.032.112.11-0.94%74,325
Dec 24, 20242.162.162.102.132.13-2.29%26,420
Dec 23, 20242.182.252.152.182.18-2.24%86,495
Dec 20, 20242.292.362.152.232.23-3.88%127,725
Dec 19, 20242.242.322.182.322.321.75%65,485
Dec 18, 20242.282.302.202.282.28-1.72%100,024
Dec 17, 20242.292.492.122.322.322.20%104,549
Dec 16, 20242.342.342.152.272.27-2.58%70,688
Dec 13, 20242.352.442.202.332.33-1.27%122,480
Dec 12, 20242.412.422.362.362.36-0.42%51,613
Dec 11, 20242.472.572.372.372.37-2.07%20,259
Dec 10, 20242.412.512.392.422.42-0.82%49,349
Dec 9, 20242.572.752.362.442.44-5.06%176,590
Dec 6, 20242.372.662.372.572.577.98%112,543
Dec 5, 20242.452.482.362.382.38-2.86%78,499
Dec 4, 20242.622.692.402.452.45-7.20%112,245
Dec 3, 20242.752.752.612.642.64-4.35%61,355
Dec 2, 20242.812.812.662.762.760.36%122,661
Nov 29, 20242.692.792.692.752.751.10%71,169
Nov 27, 20242.702.792.682.722.720.74%54,658
Nov 26, 20242.722.802.652.702.70-0.37%86,157
Nov 25, 20242.682.732.612.712.710.37%168,147
Nov 22, 20242.652.722.642.702.70-94,909
Nov 21, 20242.822.822.582.702.70-4.26%188,137
Nov 20, 20242.882.892.722.822.82-2.76%229,744
Nov 19, 20242.993.002.842.902.90-3.33%118,078
Nov 18, 20242.913.002.883.003.001.01%86,264
Nov 15, 20243.403.402.932.972.97-12.65%181,091
Nov 14, 20243.353.593.333.403.401.49%158,212
Nov 13, 20243.563.563.253.353.35-8.72%120,748
Nov 12, 20244.004.203.043.673.674.86%678,701
Nov 11, 20243.453.563.283.503.504.79%206,528
Nov 8, 20243.333.402.963.343.340.60%118,535
Nov 7, 20243.653.693.153.323.32-4.32%113,302
Nov 6, 20243.804.003.423.473.471.76%253,746
Nov 5, 20243.293.433.293.413.414.92%70,817
Nov 4, 20243.393.393.113.253.25-4.13%78,428
Nov 1, 20243.383.583.223.393.390.30%569,824
Oct 31, 20243.313.473.183.383.381.20%79,355
Oct 30, 20243.293.343.103.343.341.52%65,667
Oct 29, 20243.273.453.003.293.290.61%118,030
Oct 28, 20243.463.583.223.273.27-5.22%97,506
Oct 25, 20243.543.543.183.453.45-1.99%64,133
Oct 24, 20243.403.543.363.523.524.76%120,879
Oct 23, 20243.643.663.293.363.36-6.93%138,520
Oct 22, 20243.753.753.363.613.610.28%169,167
Oct 21, 20243.574.003.413.603.6014.29%949,575
Oct 18, 20242.863.572.553.153.1535.78%2,822,305
Oct 17, 20242.292.422.272.322.321.75%94,244
Oct 16, 20242.272.302.222.282.280.88%27,495
Oct 15, 20242.162.302.092.262.266.10%96,378
Oct 14, 20242.172.172.002.132.13-0.47%44,773
Oct 11, 20242.052.152.032.142.144.39%35,237
Oct 10, 20242.122.152.012.052.05-3.30%31,720
Oct 9, 20242.062.202.062.122.123.92%39,579
Oct 8, 20242.132.242.002.042.04-3.32%58,922
Oct 7, 20242.122.152.002.112.11-0.47%35,914
Oct 4, 20242.032.222.032.122.124.95%25,394
Oct 3, 20242.052.192.012.022.02-0.98%75,757
Oct 2, 20242.242.242.032.042.04-8.52%48,750
Oct 1, 20242.222.322.152.232.230.45%37,173
Sep 30, 20242.262.372.152.222.221.83%33,304
Sep 27, 20242.312.382.152.182.18-5.63%186,602