Bridger Aerospace Group Holdings, Inc. (BAER)
NASDAQ: BAER · Real-Time Price · USD
2.430
-0.160 (-6.18%)
At close: Feb 27, 2026, 4:00 PM EST
2.410
-0.020 (-0.82%)
After-hours: Feb 27, 2026, 7:09 PM EST
BAER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.56 | 2.59 | 2.38 | 2.43 | 2.43 | -6.18% | 676,971 |
| Feb 26, 2026 | 2.54 | 2.63 | 2.51 | 2.59 | 2.59 | 2.78% | 328,141 |
| Feb 25, 2026 | 2.55 | 2.57 | 2.46 | 2.52 | 2.52 | - | 356,495 |
| Feb 24, 2026 | 2.40 | 2.54 | 2.33 | 2.52 | 2.52 | 4.56% | 401,319 |
| Feb 23, 2026 | 2.46 | 2.54 | 2.27 | 2.41 | 2.41 | -3.21% | 1,516,563 |
| Feb 20, 2026 | 2.60 | 2.63 | 2.49 | 2.49 | 2.49 | -4.96% | 255,373 |
| Feb 19, 2026 | 2.55 | 2.64 | 2.49 | 2.62 | 2.62 | 1.55% | 320,497 |
| Feb 18, 2026 | 2.56 | 2.65 | 2.54 | 2.58 | 2.58 | 0.78% | 403,326 |
| Feb 17, 2026 | 2.60 | 2.66 | 2.48 | 2.56 | 2.56 | -1.16% | 592,809 |
| Feb 13, 2026 | 2.68 | 2.73 | 2.59 | 2.59 | 2.59 | -3.36% | 474,409 |
| Feb 12, 2026 | 2.81 | 2.82 | 2.59 | 2.68 | 2.68 | -4.29% | 751,439 |
| Feb 11, 2026 | 2.90 | 2.94 | 2.68 | 2.80 | 2.80 | -2.10% | 886,669 |
| Feb 10, 2026 | 2.89 | 3.03 | 2.78 | 2.86 | 2.86 | 0.70% | 1,345,089 |
| Feb 9, 2026 | 2.91 | 2.91 | 2.76 | 2.84 | 2.84 | -1.73% | 634,684 |
| Feb 6, 2026 | 2.72 | 2.93 | 2.71 | 2.89 | 2.89 | 6.64% | 822,999 |
| Feb 5, 2026 | 2.80 | 2.94 | 2.68 | 2.71 | 2.71 | -5.24% | 644,452 |
| Feb 4, 2026 | 3.03 | 3.10 | 2.75 | 2.86 | 2.86 | -4.35% | 1,152,377 |
| Feb 3, 2026 | 2.85 | 3.00 | 2.77 | 2.99 | 2.99 | 5.28% | 1,066,886 |
| Feb 2, 2026 | 2.83 | 3.00 | 2.72 | 2.84 | 2.84 | -1.39% | 733,185 |
| Jan 30, 2026 | 3.05 | 3.20 | 2.81 | 2.88 | 2.88 | -7.69% | 728,355 |
| Jan 29, 2026 | 3.19 | 3.22 | 2.90 | 3.12 | 3.12 | -3.41% | 906,827 |
| Jan 28, 2026 | 3.31 | 3.44 | 3.10 | 3.23 | 3.23 | -1.22% | 1,480,494 |
| Jan 27, 2026 | 2.91 | 3.30 | 2.80 | 3.27 | 3.27 | 14.74% | 3,321,730 |
| Jan 26, 2026 | 2.64 | 3.10 | 2.45 | 2.85 | 2.85 | 6.74% | 956,296 |
| Jan 23, 2026 | 2.82 | 2.82 | 2.63 | 2.67 | 2.67 | -4.64% | 699,843 |
| Jan 22, 2026 | 2.83 | 2.92 | 2.75 | 2.80 | 2.80 | - | 869,289 |
| Jan 21, 2026 | 2.87 | 2.99 | 2.67 | 2.80 | 2.80 | -1.06% | 1,031,184 |
| Jan 20, 2026 | 2.82 | 3.17 | 2.62 | 2.83 | 2.83 | -1.39% | 1,158,483 |
| Jan 16, 2026 | 3.00 | 3.06 | 2.78 | 2.87 | 2.87 | -3.69% | 1,126,382 |
| Jan 15, 2026 | 2.74 | 3.20 | 2.60 | 2.98 | 2.98 | 8.76% | 1,738,262 |
| Jan 14, 2026 | 2.64 | 2.77 | 2.52 | 2.74 | 2.74 | 5.79% | 830,710 |
| Jan 13, 2026 | 2.43 | 2.83 | 2.41 | 2.59 | 2.59 | 7.92% | 1,437,608 |
| Jan 12, 2026 | 2.44 | 2.60 | 2.33 | 2.40 | 2.40 | -1.64% | 1,276,992 |
| Jan 9, 2026 | 2.13 | 2.61 | 2.13 | 2.44 | 2.44 | 15.09% | 2,495,194 |
| Jan 8, 2026 | 2.14 | 2.15 | 1.94 | 2.12 | 2.12 | -0.93% | 1,013,331 |
| Jan 7, 2026 | 1.90 | 2.18 | 1.86 | 2.14 | 2.14 | 13.23% | 1,182,743 |
| Jan 6, 2026 | 1.87 | 1.95 | 1.78 | 1.89 | 1.89 | 2.16% | 539,979 |
| Jan 5, 2026 | 1.84 | 1.88 | 1.75 | 1.85 | 1.85 | 1.65% | 402,168 |
| Jan 2, 2026 | 1.83 | 1.85 | 1.73 | 1.82 | 1.82 | -0.55% | 303,435 |
| Dec 31, 2025 | 1.89 | 1.91 | 1.81 | 1.83 | 1.83 | -3.68% | 323,248 |
| Dec 30, 2025 | 1.91 | 1.95 | 1.82 | 1.90 | 1.90 | 1.06% | 710,509 |
| Dec 29, 2025 | 1.70 | 1.91 | 1.67 | 1.88 | 1.88 | 10.59% | 810,865 |
| Dec 26, 2025 | 1.68 | 1.72 | 1.62 | 1.70 | 1.70 | - | 378,009 |
| Dec 24, 2025 | 1.70 | 1.70 | 1.66 | 1.70 | 1.70 | - | 86,584 |
| Dec 23, 2025 | 1.70 | 1.73 | 1.66 | 1.70 | 1.70 | - | 172,076 |
| Dec 22, 2025 | 1.67 | 1.74 | 1.64 | 1.70 | 1.70 | 1.80% | 382,534 |
| Dec 19, 2025 | 1.62 | 1.67 | 1.60 | 1.67 | 1.67 | 3.09% | 137,166 |
| Dec 18, 2025 | 1.60 | 1.65 | 1.59 | 1.62 | 1.62 | - | 306,478 |
| Dec 17, 2025 | 1.66 | 1.70 | 1.60 | 1.62 | 1.62 | -2.41% | 162,215 |
| Dec 16, 2025 | 1.65 | 1.71 | 1.60 | 1.66 | 1.66 | -0.60% | 226,454 |