Bridger Aerospace Group Holdings, Inc. (BAER)
NASDAQ: BAER · Real-Time Price · USD
1.620
-0.040 (-2.41%)
At close: Oct 10, 2025, 4:00 PM EDT
1.720
+0.100 (6.17%)
Pre-market: Oct 13, 2025, 7:03 AM EDT
BAER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.67 | 1.74 | 1.61 | 1.62 | 1.62 | -2.41% | 179,235 |
| Oct 9, 2025 | 1.69 | 1.74 | 1.65 | 1.66 | 1.66 | -3.49% | 129,614 |
| Oct 8, 2025 | 1.70 | 1.87 | 1.66 | 1.72 | 1.72 | - | 227,993 |
| Oct 7, 2025 | 1.72 | 1.73 | 1.67 | 1.72 | 1.72 | - | 125,746 |
| Oct 6, 2025 | 1.78 | 1.85 | 1.71 | 1.72 | 1.72 | -3.37% | 99,123 |
| Oct 3, 2025 | 1.84 | 1.89 | 1.75 | 1.78 | 1.78 | -3.78% | 186,380 |
| Oct 2, 2025 | 1.93 | 1.97 | 1.83 | 1.85 | 1.85 | -4.39% | 104,883 |
| Oct 1, 2025 | 1.80 | 1.95 | 1.76 | 1.94 | 1.94 | 4.59% | 204,335 |
| Sep 30, 2025 | 1.74 | 1.85 | 1.72 | 1.85 | 1.85 | 7.56% | 104,449 |
| Sep 29, 2025 | 1.64 | 1.72 | 1.60 | 1.72 | 1.72 | 3.61% | 399,779 |
| Sep 26, 2025 | 1.69 | 1.71 | 1.63 | 1.66 | 1.66 | -1.19% | 205,193 |
| Sep 25, 2025 | 1.76 | 1.78 | 1.67 | 1.68 | 1.68 | -5.62% | 184,433 |
| Sep 24, 2025 | 1.81 | 1.82 | 1.74 | 1.78 | 1.78 | -1.11% | 118,035 |
| Sep 23, 2025 | 1.86 | 1.86 | 1.74 | 1.80 | 1.80 | -2.70% | 132,915 |
| Sep 22, 2025 | 1.83 | 1.86 | 1.81 | 1.85 | 1.85 | 1.65% | 106,592 |
| Sep 19, 2025 | 1.86 | 1.92 | 1.82 | 1.82 | 1.82 | -2.15% | 166,206 |
| Sep 18, 2025 | 1.79 | 1.87 | 1.76 | 1.86 | 1.86 | 5.68% | 135,627 |
| Sep 17, 2025 | 1.82 | 1.85 | 1.75 | 1.76 | 1.76 | -2.76% | 113,841 |
| Sep 16, 2025 | 1.82 | 1.87 | 1.79 | 1.81 | 1.81 | -0.55% | 74,705 |
| Sep 15, 2025 | 1.90 | 1.90 | 1.80 | 1.82 | 1.82 | -3.70% | 153,897 |
| Sep 12, 2025 | 1.92 | 1.97 | 1.81 | 1.89 | 1.89 | -1.05% | 111,215 |
| Sep 11, 2025 | 1.91 | 1.96 | 1.88 | 1.91 | 1.91 | - | 126,095 |
| Sep 10, 2025 | 1.99 | 2.04 | 1.90 | 1.91 | 1.91 | -1.55% | 247,295 |
| Sep 9, 2025 | 1.98 | 2.02 | 1.92 | 1.94 | 1.94 | -1.52% | 115,691 |
| Sep 8, 2025 | 2.03 | 2.06 | 1.95 | 1.97 | 1.97 | -2.96% | 93,568 |
| Sep 5, 2025 | 1.98 | 2.04 | 1.95 | 2.03 | 2.03 | 4.10% | 122,940 |
| 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 |