Bridger Aerospace Group Holdings, Inc. (BAER)
NASDAQ: BAER · Real-Time Price · USD
1.250
0.00 (0.00%)
At close: Aug 14, 2026, 4:00 PM EDT
1.243
-0.007 (-0.55%)
After-hours: Aug 14, 2026, 7:50 PM EDT
BAER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.25 | 1.29 | 1.23 | 1.25 | 1.25 | - | 491,216 |
| Aug 13, 2026 | 1.21 | 1.26 | 1.19 | 1.25 | 1.25 | 4.17% | 1,071,319 |
| Aug 12, 2026 | 1.27 | 1.31 | 1.19 | 1.20 | 1.20 | -7.69% | 1,957,933 |
| Aug 11, 2026 | 1.34 | 1.35 | 1.19 | 1.30 | 1.30 | -5.11% | 2,283,746 |
| Aug 10, 2026 | 1.29 | 1.47 | 1.27 | 1.37 | 1.37 | 8.73% | 1,985,669 |
| Aug 7, 2026 | 1.27 | 1.39 | 1.12 | 1.26 | 1.26 | -25.44% | 4,159,468 |
| Aug 6, 2026 | 1.78 | 1.78 | 1.68 | 1.69 | 1.69 | -5.06% | 2,265,676 |
| Aug 5, 2026 | 1.80 | 1.82 | 1.75 | 1.78 | 1.78 | - | 925,236 |
| Aug 4, 2026 | 2.01 | 2.01 | 1.74 | 1.78 | 1.78 | -9.18% | 4,690,781 |
| Aug 3, 2026 | 1.99 | 2.07 | 1.95 | 1.96 | 1.96 | 1.03% | 1,166,712 |
| Jul 31, 2026 | 2.00 | 2.00 | 1.88 | 1.94 | 1.94 | -2.02% | 330,758 |
| Jul 30, 2026 | 1.89 | 1.99 | 1.81 | 1.98 | 1.98 | 4.76% | 640,147 |
| Jul 29, 2026 | 1.93 | 1.98 | 1.86 | 1.89 | 1.89 | -2.58% | 345,126 |
| Jul 28, 2026 | 1.86 | 1.96 | 1.83 | 1.94 | 1.94 | 3.74% | 380,100 |
| Jul 27, 2026 | 2.03 | 2.03 | 1.84 | 1.87 | 1.87 | 1.08% | 1,160,342 |
| Jul 24, 2026 | 1.90 | 1.90 | 1.83 | 1.85 | 1.85 | -1.60% | 181,957 |
| Jul 23, 2026 | 1.89 | 1.91 | 1.85 | 1.88 | 1.88 | -3.09% | 175,279 |
| Jul 22, 2026 | 1.90 | 1.94 | 1.86 | 1.94 | 1.94 | 2.65% | 195,326 |
| Jul 21, 2026 | 1.93 | 1.98 | 1.88 | 1.89 | 1.89 | -2.07% | 189,069 |
| Jul 20, 2026 | 1.97 | 1.99 | 1.90 | 1.93 | 1.93 | -0.52% | 212,856 |
| Jul 17, 2026 | 1.79 | 2.01 | 1.74 | 1.94 | 1.94 | 8.08% | 646,274 |
| Jul 16, 2026 | 1.97 | 2.02 | 1.77 | 1.80 | 1.80 | -8.88% | 913,361 |
| Jul 15, 2026 | 1.90 | 1.98 | 1.90 | 1.97 | 1.97 | 3.14% | 196,152 |
| Jul 14, 2026 | 1.90 | 1.95 | 1.88 | 1.91 | 1.91 | 0.53% | 190,167 |
| Jul 13, 2026 | 1.94 | 1.94 | 1.86 | 1.90 | 1.90 | -2.06% | 397,274 |
| Jul 10, 2026 | 1.93 | 1.96 | 1.87 | 1.94 | 1.94 | 0.52% | 242,238 |
| Jul 9, 2026 | 1.95 | 1.98 | 1.92 | 1.93 | 1.93 | - | 162,960 |
| Jul 8, 2026 | 1.90 | 1.98 | 1.85 | 1.93 | 1.93 | -1.03% | 420,273 |
| Jul 7, 2026 | 1.91 | 1.97 | 1.85 | 1.95 | 1.95 | 1.56% | 283,732 |
| Jul 6, 2026 | 1.98 | 1.98 | 1.92 | 1.92 | 1.92 | -2.04% | 303,767 |
| Jul 2, 2026 | 1.94 | 2.10 | 1.94 | 1.96 | 1.96 | 1.55% | 507,672 |
| Jul 1, 2026 | 1.96 | 1.97 | 1.90 | 1.93 | 1.93 | 0.52% | 386,372 |
| Jun 30, 2026 | 1.82 | 1.94 | 1.79 | 1.92 | 1.92 | 6.67% | 408,406 |
| Jun 29, 2026 | 1.76 | 1.81 | 1.70 | 1.80 | 1.80 | 4.05% | 441,149 |
| Jun 26, 2026 | 1.69 | 1.74 | 1.68 | 1.73 | 1.73 | 4.22% | 414,625 |
| Jun 25, 2026 | 1.74 | 1.79 | 1.66 | 1.66 | 1.66 | -3.49% | 349,583 |
| Jun 24, 2026 | 1.76 | 1.78 | 1.69 | 1.72 | 1.72 | -0.58% | 508,986 |
| Jun 23, 2026 | 1.75 | 1.78 | 1.73 | 1.73 | 1.73 | -2.81% | 382,052 |
| Jun 22, 2026 | 1.92 | 1.92 | 1.77 | 1.78 | 1.78 | -4.81% | 770,820 |
| Jun 18, 2026 | 1.95 | 1.96 | 1.83 | 1.87 | 1.87 | -2.60% | 969,353 |
| Jun 17, 2026 | 1.86 | 1.95 | 1.86 | 1.92 | 1.92 | 4.35% | 728,788 |
| Jun 16, 2026 | 1.87 | 1.88 | 1.81 | 1.84 | 1.84 | -1.08% | 380,726 |
| Jun 15, 2026 | 1.94 | 1.96 | 1.84 | 1.86 | 1.86 | -2.11% | 607,205 |
| Jun 12, 2026 | 1.96 | 2.00 | 1.89 | 1.90 | 1.90 | -2.06% | 610,827 |
| Jun 11, 2026 | 1.86 | 1.96 | 1.86 | 1.94 | 1.94 | 6.01% | 417,317 |
| Jun 10, 2026 | 1.83 | 1.90 | 1.82 | 1.83 | 1.83 | -2.14% | 347,739 |
| Jun 9, 2026 | 1.93 | 1.96 | 1.83 | 1.87 | 1.87 | -2.60% | 325,893 |
| Jun 8, 2026 | 1.95 | 2.02 | 1.91 | 1.92 | 1.92 | 1.59% | 665,130 |
| Jun 5, 2026 | 2.06 | 2.06 | 1.87 | 1.89 | 1.89 | -7.80% | 856,603 |
| Jun 4, 2026 | 2.05 | 2.12 | 2.04 | 2.05 | 2.05 | 0.49% | 476,734 |