Bridger Aerospace Group Holdings, Inc. (BAER)
NASDAQ: BAER · Real-Time Price · USD
2.700
-0.120 (-4.26%)
At close: Nov 21, 2024, 4:00 PM
2.601
-0.099 (-3.65%)
After-hours: Nov 21, 2024, 7:59 PM EST
BAER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 2.82 | 2.82 | 2.58 | 2.70 | 2.70 | -4.26% | 188,137 |
| Nov 20, 2024 | 2.88 | 2.89 | 2.72 | 2.82 | 2.82 | -2.76% | 229,744 |
| Nov 19, 2024 | 2.99 | 3.00 | 2.84 | 2.90 | 2.90 | -3.33% | 118,078 |
| Nov 18, 2024 | 2.91 | 3.00 | 2.88 | 3.00 | 3.00 | 1.01% | 86,264 |
| Nov 15, 2024 | 3.40 | 3.40 | 2.93 | 2.97 | 2.97 | -12.65% | 181,091 |
| Nov 14, 2024 | 3.35 | 3.59 | 3.33 | 3.40 | 3.40 | 1.49% | 158,212 |
| Nov 13, 2024 | 3.56 | 3.56 | 3.25 | 3.35 | 3.35 | -8.72% | 120,748 |
| Nov 12, 2024 | 4.00 | 4.20 | 3.04 | 3.67 | 3.67 | 4.86% | 678,701 |
| Nov 11, 2024 | 3.45 | 3.56 | 3.28 | 3.50 | 3.50 | 4.79% | 206,528 |
| Nov 8, 2024 | 3.33 | 3.40 | 2.96 | 3.34 | 3.34 | 0.60% | 118,535 |
| Nov 7, 2024 | 3.65 | 3.69 | 3.15 | 3.32 | 3.32 | -4.32% | 113,302 |
| Nov 6, 2024 | 3.80 | 4.00 | 3.42 | 3.47 | 3.47 | 1.76% | 253,746 |
| Nov 5, 2024 | 3.29 | 3.43 | 3.29 | 3.41 | 3.41 | 4.92% | 70,817 |
| Nov 4, 2024 | 3.39 | 3.39 | 3.11 | 3.25 | 3.25 | -4.13% | 78,428 |
| Nov 1, 2024 | 3.38 | 3.58 | 3.22 | 3.39 | 3.39 | 0.30% | 569,824 |
| Oct 31, 2024 | 3.31 | 3.47 | 3.18 | 3.38 | 3.38 | 1.20% | 79,355 |
| Oct 30, 2024 | 3.29 | 3.34 | 3.10 | 3.34 | 3.34 | 1.52% | 65,667 |
| Oct 29, 2024 | 3.27 | 3.45 | 3.00 | 3.29 | 3.29 | 0.61% | 118,030 |
| Oct 28, 2024 | 3.46 | 3.58 | 3.22 | 3.27 | 3.27 | -5.22% | 97,506 |
| Oct 25, 2024 | 3.54 | 3.54 | 3.18 | 3.45 | 3.45 | -1.99% | 64,133 |
| Oct 24, 2024 | 3.40 | 3.54 | 3.36 | 3.52 | 3.52 | 4.76% | 120,879 |
| Oct 23, 2024 | 3.64 | 3.66 | 3.29 | 3.36 | 3.36 | -6.93% | 138,520 |
| Oct 22, 2024 | 3.75 | 3.75 | 3.36 | 3.61 | 3.61 | 0.28% | 169,167 |
| Oct 21, 2024 | 3.57 | 4.00 | 3.41 | 3.60 | 3.60 | 14.29% | 949,575 |
| Oct 18, 2024 | 2.86 | 3.57 | 2.55 | 3.15 | 3.15 | 35.78% | 2,822,305 |
| Oct 17, 2024 | 2.29 | 2.42 | 2.27 | 2.32 | 2.32 | 1.75% | 94,244 |
| Oct 16, 2024 | 2.27 | 2.30 | 2.22 | 2.28 | 2.28 | 0.88% | 27,495 |
| Oct 15, 2024 | 2.16 | 2.30 | 2.09 | 2.26 | 2.26 | 6.10% | 96,378 |
| Oct 14, 2024 | 2.17 | 2.17 | 2.00 | 2.13 | 2.13 | -0.47% | 44,773 |
| Oct 11, 2024 | 2.05 | 2.15 | 2.03 | 2.14 | 2.14 | 4.39% | 35,237 |
| Oct 10, 2024 | 2.12 | 2.15 | 2.01 | 2.05 | 2.05 | -3.30% | 31,720 |
| Oct 9, 2024 | 2.06 | 2.20 | 2.06 | 2.12 | 2.12 | 3.92% | 39,579 |
| Oct 8, 2024 | 2.13 | 2.24 | 2.00 | 2.04 | 2.04 | -3.32% | 58,922 |
| Oct 7, 2024 | 2.12 | 2.15 | 2.00 | 2.11 | 2.11 | -0.47% | 35,914 |
| Oct 4, 2024 | 2.03 | 2.22 | 2.03 | 2.12 | 2.12 | 4.95% | 25,394 |
| Oct 3, 2024 | 2.05 | 2.19 | 2.01 | 2.02 | 2.02 | -0.98% | 75,757 |
| Oct 2, 2024 | 2.24 | 2.24 | 2.03 | 2.04 | 2.04 | -8.52% | 48,750 |
| Oct 1, 2024 | 2.22 | 2.32 | 2.15 | 2.23 | 2.23 | 0.45% | 37,173 |
| Sep 30, 2024 | 2.26 | 2.37 | 2.15 | 2.22 | 2.22 | 1.83% | 33,304 |
| Sep 27, 2024 | 2.31 | 2.38 | 2.15 | 2.18 | 2.18 | -5.63% | 186,602 |
| Sep 26, 2024 | 2.33 | 2.44 | 2.25 | 2.31 | 2.31 | 0.87% | 39,340 |
| Sep 25, 2024 | 2.27 | 2.48 | 2.27 | 2.29 | 2.29 | 1.33% | 23,984 |
| Sep 24, 2024 | 2.48 | 2.53 | 2.26 | 2.26 | 2.26 | -6.22% | 42,224 |
| Sep 23, 2024 | 2.60 | 2.60 | 2.40 | 2.41 | 2.41 | -4.74% | 106,443 |
| Sep 20, 2024 | 2.70 | 2.82 | 2.48 | 2.53 | 2.53 | -1.94% | 462,354 |
| Sep 19, 2024 | 2.70 | 2.80 | 2.53 | 2.58 | 2.58 | 2.38% | 72,969 |
| Sep 18, 2024 | 2.63 | 2.88 | 2.52 | 2.52 | 2.52 | -3.45% | 154,492 |
| Sep 17, 2024 | 2.53 | 2.79 | 2.50 | 2.61 | 2.61 | 6.53% | 91,290 |
| Sep 16, 2024 | 2.85 | 2.98 | 2.40 | 2.45 | 2.45 | -10.91% | 193,348 |
| Sep 13, 2024 | 2.97 | 2.98 | 2.68 | 2.75 | 2.75 | -5.17% | 82,289 |
| Sep 12, 2024 | 2.88 | 3.05 | 2.66 | 2.90 | 2.90 | 9.02% | 303,966 |
| Sep 11, 2024 | 2.96 | 2.98 | 2.55 | 2.66 | 2.66 | -8.59% | 169,966 |
| Sep 10, 2024 | 2.67 | 2.95 | 2.52 | 2.91 | 2.91 | 16.40% | 388,238 |
| Sep 9, 2024 | 1.90 | 2.60 | 1.79 | 2.50 | 2.50 | 41.24% | 918,976 |
| Sep 6, 2024 | 1.83 | 1.90 | 1.74 | 1.77 | 1.77 | -2.75% | 66,945 |
| Sep 5, 2024 | 2.00 | 2.18 | 1.71 | 1.82 | 1.82 | -9.23% | 344,829 |
| Sep 4, 2024 | 2.30 | 2.35 | 1.93 | 2.01 | 2.01 | -14.32% | 455,606 |
| Sep 3, 2024 | 2.72 | 2.82 | 2.24 | 2.34 | 2.34 | -13.01% | 79,369 |
| Aug 30, 2024 | 2.84 | 2.84 | 2.60 | 2.69 | 2.69 | -6.92% | 120,150 |
| Aug 29, 2024 | 2.75 | 2.92 | 2.60 | 2.89 | 2.89 | 5.09% | 32,665 |
| Aug 28, 2024 | 2.90 | 3.00 | 2.54 | 2.75 | 2.75 | -5.50% | 60,754 |
| Aug 27, 2024 | 2.95 | 3.00 | 2.87 | 2.91 | 2.91 | -2.35% | 37,744 |
| Aug 26, 2024 | 3.08 | 3.09 | 2.96 | 2.98 | 2.98 | -4.49% | 45,109 |
| Aug 23, 2024 | 3.11 | 3.16 | 3.03 | 3.12 | 3.12 | 2.63% | 127,419 |
| Aug 22, 2024 | 3.08 | 3.10 | 3.02 | 3.04 | 3.04 | -4.10% | 27,775 |
| Aug 21, 2024 | 3.20 | 3.20 | 3.06 | 3.17 | 3.17 | -1.55% | 8,595 |
| Aug 20, 2024 | 3.22 | 3.23 | 3.11 | 3.22 | 3.22 | 0.63% | 6,128 |
| Aug 19, 2024 | 3.22 | 3.25 | 3.15 | 3.20 | 3.20 | -1.54% | 4,828 |
| Aug 16, 2024 | 3.30 | 3.45 | 3.23 | 3.25 | 3.25 | - | 14,722 |
| Aug 15, 2024 | 3.18 | 3.29 | 3.18 | 3.25 | 3.25 | 3.83% | 16,530 |
| Aug 14, 2024 | 3.22 | 3.45 | 3.13 | 3.13 | 3.13 | -2.49% | 20,767 |
| Aug 13, 2024 | 3.55 | 3.55 | 3.13 | 3.21 | 3.21 | -3.89% | 18,390 |
| Aug 12, 2024 | 3.30 | 3.34 | 3.10 | 3.34 | 3.34 | 2.14% | 30,484 |
| Aug 9, 2024 | 3.25 | 3.29 | 3.15 | 3.27 | 3.27 | 3.81% | 24,591 |
| Aug 8, 2024 | 3.10 | 3.29 | 3.10 | 3.15 | 3.15 | 2.61% | 11,894 |
| Aug 7, 2024 | 3.24 | 3.24 | 3.07 | 3.07 | 3.07 | -1.60% | 11,382 |
| Aug 6, 2024 | 3.19 | 3.39 | 3.08 | 3.12 | 3.12 | -2.50% | 11,180 |
| Aug 5, 2024 | 3.25 | 3.38 | 3.15 | 3.20 | 3.20 | -2.44% | 13,239 |
| Aug 2, 2024 | 3.44 | 3.48 | 3.28 | 3.28 | 3.28 | -4.93% | 14,066 |
| Aug 1, 2024 | 3.42 | 3.60 | 3.12 | 3.45 | 3.45 | 2.68% | 20,821 |
| Jul 31, 2024 | 3.33 | 3.44 | 3.33 | 3.36 | 3.36 | 0.90% | 18,233 |
| Jul 30, 2024 | 3.11 | 3.49 | 3.11 | 3.33 | 3.33 | 8.47% | 12,994 |
| Jul 29, 2024 | 3.29 | 3.40 | 3.07 | 3.07 | 3.07 | -4.66% | 25,203 |
| Jul 26, 2024 | 3.28 | 3.29 | 3.00 | 3.22 | 3.22 | -0.31% | 21,225 |
| Jul 25, 2024 | 3.07 | 3.30 | 3.07 | 3.23 | 3.23 | 3.53% | 133,367 |
| Jul 24, 2024 | 3.22 | 3.30 | 2.81 | 3.12 | 3.12 | -0.64% | 31,560 |
| Jul 23, 2024 | 3.23 | 3.30 | 2.95 | 3.14 | 3.14 | -3.09% | 44,421 |
| Jul 22, 2024 | 3.59 | 3.59 | 3.10 | 3.24 | 3.24 | -1.22% | 23,529 |
| Jul 19, 2024 | 3.30 | 3.51 | 3.11 | 3.28 | 3.28 | 1.55% | 33,944 |
| Jul 18, 2024 | 3.48 | 3.48 | 3.18 | 3.23 | 3.23 | -5.83% | 41,321 |
| Jul 17, 2024 | 3.40 | 3.52 | 3.20 | 3.43 | 3.43 | -1.44% | 30,875 |
| Jul 16, 2024 | 3.48 | 3.48 | 3.42 | 3.48 | 3.48 | 1.75% | 17,257 |
| Jul 15, 2024 | 3.46 | 3.53 | 3.25 | 3.42 | 3.42 | 1.18% | 31,895 |
| Jul 12, 2024 | 3.39 | 3.50 | 3.23 | 3.38 | 3.38 | 0.60% | 65,727 |
| Jul 11, 2024 | 3.09 | 3.36 | 3.03 | 3.36 | 3.36 | 8.74% | 32,912 |
| Jul 10, 2024 | 3.17 | 3.18 | 2.89 | 3.09 | 3.09 | -2.22% | 41,494 |
| Jul 9, 2024 | 3.01 | 3.19 | 3.00 | 3.16 | 3.16 | 3.27% | 41,006 |
| Jul 8, 2024 | 3.48 | 3.48 | 3.05 | 3.06 | 3.06 | -10.79% | 47,615 |
| Jul 5, 2024 | 3.35 | 3.50 | 3.35 | 3.43 | 3.43 | 2.24% | 10,971 |
| Jul 3, 2024 | 3.26 | 3.45 | 3.26 | 3.36 | 3.36 | 4.19% | 15,653 |