Bridger Aerospace Group Holdings, Inc. (BAER)
NASDAQ: BAER · Real-Time Price · USD
2.000
+0.050 (2.56%)
Sep 5, 2025, 12:32 PM - Market open
BAER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.98 | 2.01 | 1.98 | 1.98 | - | 1.44% | 11,127 |
| Sep 4, 2025 | 2.02 | 2.02 | 1.93 | 1.95 | 1.95 | -3.94% | 82,407 |
| Sep 3, 2025 | 2.09 | 2.13 | 1.98 | 2.03 | 2.03 | -1.93% | 129,832 |
| Sep 2, 2025 | 2.01 | 2.24 | 1.99 | 2.07 | 2.07 | 1.97% | 443,321 |
| Aug 29, 2025 | 2.04 | 2.07 | 1.98 | 2.03 | 2.03 | - | 69,111 |
| Aug 28, 2025 | 2.05 | 2.06 | 1.98 | 2.03 | 2.03 | -0.49% | 71,828 |
| Aug 27, 2025 | 2.01 | 2.09 | 1.99 | 2.04 | 2.04 | -0.97% | 104,816 |
| Aug 26, 2025 | 2.08 | 2.14 | 1.98 | 2.06 | 2.06 | -0.96% | 171,930 |
| Aug 25, 2025 | 2.01 | 2.08 | 1.98 | 2.08 | 2.08 | 3.48% | 134,640 |
| Aug 22, 2025 | 1.91 | 2.01 | 1.86 | 2.01 | 2.01 | 6.35% | 109,568 |
| Aug 21, 2025 | 1.89 | 1.95 | 1.85 | 1.89 | 1.89 | -0.53% | 100,320 |
| Aug 20, 2025 | 1.92 | 2.04 | 1.87 | 1.90 | 1.90 | -0.52% | 225,572 |
| Aug 19, 2025 | 2.12 | 2.12 | 1.91 | 1.91 | 1.91 | -6.83% | 219,726 |
| Aug 18, 2025 | 1.94 | 2.05 | 1.93 | 2.05 | 2.05 | 5.67% | 124,214 |
| Aug 15, 2025 | 2.09 | 2.11 | 1.94 | 1.94 | 1.94 | -7.62% | 150,706 |
| Aug 14, 2025 | 2.00 | 2.20 | 1.99 | 2.10 | 2.10 | 5.00% | 673,628 |
| Aug 13, 2025 | 2.00 | 2.05 | 1.92 | 2.00 | 2.00 | 0.50% | 364,467 |
| Aug 12, 2025 | 1.90 | 1.99 | 1.89 | 1.99 | 1.99 | 10.56% | 319,175 |
| Aug 11, 2025 | 1.86 | 1.90 | 1.78 | 1.80 | 1.80 | -4.26% | 210,309 |
| Aug 8, 2025 | 2.13 | 2.15 | 1.86 | 1.88 | 1.88 | -8.29% | 476,917 |
| Aug 7, 2025 | 2.04 | 2.08 | 1.99 | 2.05 | 2.05 | 1.49% | 682,968 |
| Aug 6, 2025 | 2.02 | 2.05 | 1.93 | 2.02 | 2.02 | - | 345,077 |
| Aug 5, 2025 | 1.91 | 2.03 | 1.87 | 2.02 | 2.02 | 6.88% | 544,856 |
| Aug 4, 2025 | 1.78 | 1.91 | 1.78 | 1.89 | 1.89 | 6.78% | 142,877 |
| Aug 1, 2025 | 1.71 | 1.78 | 1.61 | 1.77 | 1.77 | 2.91% | 195,272 |
| Jul 31, 2025 | 1.77 | 1.84 | 1.72 | 1.72 | 1.72 | -2.27% | 65,967 |
| Jul 30, 2025 | 1.79 | 1.82 | 1.72 | 1.76 | 1.76 | -2.22% | 132,605 |
| Jul 29, 2025 | 1.84 | 1.85 | 1.79 | 1.80 | 1.80 | -1.64% | 107,094 |
| Jul 28, 2025 | 1.90 | 1.92 | 1.79 | 1.83 | 1.83 | -0.54% | 163,580 |
| Jul 25, 2025 | 1.85 | 1.90 | 1.80 | 1.84 | 1.84 | - | 103,393 |
| Jul 24, 2025 | 1.89 | 1.90 | 1.80 | 1.84 | 1.84 | -1.60% | 73,123 |
| Jul 23, 2025 | 1.90 | 1.95 | 1.84 | 1.87 | 1.87 | -0.53% | 108,315 |
| Jul 22, 2025 | 1.80 | 1.90 | 1.78 | 1.88 | 1.88 | 2.73% | 188,496 |
| Jul 21, 2025 | 1.90 | 1.95 | 1.81 | 1.83 | 1.83 | -1.61% | 220,440 |
| Jul 18, 2025 | 1.90 | 1.97 | 1.80 | 1.86 | 1.86 | 1.09% | 356,353 |
| Jul 17, 2025 | 1.79 | 1.86 | 1.76 | 1.84 | 1.84 | 2.79% | 153,612 |
| Jul 16, 2025 | 1.87 | 1.87 | 1.77 | 1.79 | 1.79 | -3.76% | 133,538 |
| Jul 15, 2025 | 1.85 | 1.93 | 1.83 | 1.86 | 1.86 | 1.09% | 80,763 |
| Jul 14, 2025 | 1.80 | 1.86 | 1.79 | 1.84 | 1.84 | 2.79% | 107,508 |
| Jul 11, 2025 | 1.81 | 1.82 | 1.75 | 1.79 | 1.79 | -2.19% | 150,861 |
| Jul 10, 2025 | 1.90 | 1.94 | 1.81 | 1.83 | 1.83 | -3.68% | 165,373 |
| Jul 9, 2025 | 1.97 | 2.00 | 1.89 | 1.90 | 1.90 | -3.55% | 120,164 |
| Jul 8, 2025 | 1.96 | 2.00 | 1.92 | 1.97 | 1.97 | 1.55% | 142,786 |
| Jul 7, 2025 | 1.98 | 2.04 | 1.92 | 1.94 | 1.94 | -0.51% | 211,440 |
| Jul 3, 2025 | 1.98 | 1.98 | 1.90 | 1.95 | 1.95 | 1.04% | 141,866 |
| Jul 2, 2025 | 1.90 | 2.11 | 1.88 | 1.93 | 1.93 | 2.66% | 504,354 |
| Jul 1, 2025 | 1.94 | 2.04 | 1.83 | 1.88 | 1.88 | -2.59% | 397,438 |
| Jun 30, 2025 | 1.57 | 1.93 | 1.57 | 1.93 | 1.93 | 24.52% | 476,328 |
| Jun 27, 2025 | 1.65 | 1.68 | 1.55 | 1.55 | 1.55 | -6.63% | 1,092,887 |
| Jun 26, 2025 | 1.70 | 1.70 | 1.61 | 1.66 | 1.66 | -1.78% | 113,573 |