Bridger Aerospace Group Holdings, Inc. (BAER)
NASDAQ: BAER · Real-Time Price · USD
2.090
-0.030 (-1.42%)
At close: Apr 7, 2026, 4:00 PM EDT
2.080
-0.010 (-0.48%)
After-hours: Apr 7, 2026, 5:11 PM EDT
BAER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 2.10 | 2.13 | 1.99 | 2.09 | 2.09 | -1.42% | 463,446 |
| Apr 6, 2026 | 2.05 | 2.16 | 2.03 | 2.12 | 2.12 | 4.95% | 514,043 |
| Apr 2, 2026 | 1.94 | 2.06 | 1.94 | 2.02 | 2.02 | 1.51% | 263,304 |
| Apr 1, 2026 | 2.05 | 2.09 | 1.95 | 1.99 | 1.99 | 0.51% | 437,937 |
| Mar 31, 2026 | 1.82 | 2.08 | 1.82 | 1.98 | 1.98 | 15.12% | 1,109,597 |
| Mar 30, 2026 | 1.85 | 1.86 | 1.71 | 1.72 | 1.72 | -7.03% | 965,425 |
| Mar 27, 2026 | 1.88 | 1.88 | 1.78 | 1.85 | 1.85 | -1.60% | 809,863 |
| Mar 26, 2026 | 1.92 | 2.00 | 1.84 | 1.88 | 1.88 | -3.59% | 661,183 |
| Mar 25, 2026 | 2.00 | 2.04 | 1.95 | 1.95 | 1.95 | -1.02% | 302,712 |
| Mar 24, 2026 | 1.93 | 2.00 | 1.87 | 1.97 | 1.97 | 1.55% | 404,383 |
| Mar 23, 2026 | 1.98 | 1.98 | 1.88 | 1.94 | 1.94 | 0.52% | 656,963 |
| Mar 20, 2026 | 1.98 | 2.00 | 1.91 | 1.93 | 1.93 | -3.02% | 479,597 |
| Mar 19, 2026 | 2.00 | 2.01 | 1.91 | 1.99 | 1.99 | -2.45% | 806,466 |
| Mar 18, 2026 | 2.11 | 2.24 | 2.02 | 2.04 | 2.04 | -3.77% | 434,288 |
| Mar 17, 2026 | 1.99 | 2.15 | 1.99 | 2.12 | 2.12 | 7.61% | 766,566 |
| Mar 16, 2026 | 2.05 | 2.07 | 1.95 | 1.97 | 1.97 | -1.50% | 691,601 |
| Mar 13, 2026 | 2.05 | 2.09 | 1.97 | 2.00 | 2.00 | -2.44% | 426,990 |
| Mar 12, 2026 | 2.09 | 2.15 | 2.02 | 2.05 | 2.05 | -1.91% | 526,651 |
| Mar 11, 2026 | 2.02 | 2.11 | 2.00 | 2.09 | 2.09 | 4.50% | 773,884 |
| Mar 10, 2026 | 2.16 | 2.19 | 2.00 | 2.00 | 2.00 | -7.41% | 966,144 |
| Mar 9, 2026 | 2.15 | 2.21 | 2.05 | 2.16 | 2.16 | -2.04% | 789,012 |
| Mar 6, 2026 | 2.21 | 2.33 | 2.10 | 2.21 | 2.21 | -5.77% | 1,077,090 |
| Mar 5, 2026 | 2.46 | 2.49 | 2.30 | 2.34 | 2.34 | -6.02% | 787,450 |
| Mar 4, 2026 | 2.40 | 2.51 | 2.37 | 2.49 | 2.49 | 4.18% | 630,779 |
| Mar 3, 2026 | 2.50 | 2.58 | 2.37 | 2.39 | 2.39 | -2.85% | 544,127 |
| Mar 2, 2026 | 2.36 | 2.54 | 2.35 | 2.46 | 2.46 | 1.23% | 302,020 |
| Feb 27, 2026 | 2.56 | 2.59 | 2.38 | 2.43 | 2.43 | -6.18% | 676,986 |
| Feb 26, 2026 | 2.54 | 2.63 | 2.51 | 2.59 | 2.59 | 2.78% | 341,909 |
| Feb 25, 2026 | 2.55 | 2.57 | 2.46 | 2.52 | 2.52 | - | 359,767 |
| Feb 24, 2026 | 2.40 | 2.54 | 2.33 | 2.52 | 2.52 | 4.56% | 405,293 |
| Feb 23, 2026 | 2.46 | 2.54 | 2.27 | 2.41 | 2.41 | -3.21% | 1,531,118 |
| Feb 20, 2026 | 2.60 | 2.63 | 2.49 | 2.49 | 2.49 | -4.96% | 255,789 |
| Feb 19, 2026 | 2.55 | 2.64 | 2.49 | 2.62 | 2.62 | 1.55% | 320,574 |
| Feb 18, 2026 | 2.56 | 2.65 | 2.54 | 2.58 | 2.58 | 0.78% | 407,776 |
| Feb 17, 2026 | 2.60 | 2.66 | 2.48 | 2.56 | 2.56 | -1.16% | 592,933 |
| Feb 13, 2026 | 2.68 | 2.73 | 2.59 | 2.59 | 2.59 | -3.36% | 476,301 |
| Feb 12, 2026 | 2.81 | 2.82 | 2.59 | 2.68 | 2.68 | -4.29% | 752,267 |
| Feb 11, 2026 | 2.90 | 2.94 | 2.68 | 2.80 | 2.80 | -2.10% | 887,030 |
| Feb 10, 2026 | 2.89 | 3.03 | 2.78 | 2.86 | 2.86 | 0.70% | 1,348,576 |
| Feb 9, 2026 | 2.91 | 2.91 | 2.76 | 2.84 | 2.84 | -1.73% | 635,193 |
| Feb 6, 2026 | 2.72 | 2.93 | 2.71 | 2.89 | 2.89 | 6.64% | 823,713 |
| Feb 5, 2026 | 2.80 | 2.94 | 2.68 | 2.71 | 2.71 | -5.24% | 663,595 |
| Feb 4, 2026 | 3.03 | 3.10 | 2.75 | 2.86 | 2.86 | -4.35% | 1,163,995 |
| Feb 3, 2026 | 2.85 | 3.00 | 2.77 | 2.99 | 2.99 | 5.28% | 1,068,184 |
| Feb 2, 2026 | 2.83 | 3.00 | 2.72 | 2.84 | 2.84 | -1.39% | 737,419 |
| Jan 30, 2026 | 3.05 | 3.20 | 2.81 | 2.88 | 2.88 | -7.69% | 738,450 |
| Jan 29, 2026 | 3.19 | 3.22 | 2.90 | 3.12 | 3.12 | -3.41% | 907,551 |
| Jan 28, 2026 | 3.31 | 3.44 | 3.10 | 3.23 | 3.23 | -1.22% | 1,490,444 |
| Jan 27, 2026 | 2.91 | 3.30 | 2.80 | 3.27 | 3.27 | 14.74% | 3,340,634 |
| Jan 26, 2026 | 2.64 | 3.10 | 2.45 | 2.85 | 2.85 | 6.74% | 984,100 |