Skip to main content
logo
Bridger Aerospace Group Holdings, Inc. (BAER)
NASDAQ: BAER · Real-Time Price · USD
2.120
+0.150 (7.61%)
At close: Mar 17, 2026, 4:00 PM EDT
2.160
+0.040 (1.89%)
After-hours: Mar 17, 2026, 7:54 PM EDT

BAER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 20261.992.151.992.122.127.61%762,431
Mar 16, 20262.052.071.951.971.97-1.50%689,959
Mar 13, 20262.052.091.972.002.00-2.44%424,837
Mar 12, 20262.092.152.022.052.05-1.91%518,336
Mar 11, 20262.022.112.002.092.094.50%770,361
Mar 10, 20262.162.192.002.002.00-7.41%960,411
Mar 9, 20262.152.212.052.162.16-2.04%788,906
Mar 6, 20262.212.332.102.212.21-5.77%1,070,574
Mar 5, 20262.462.492.302.342.34-6.02%668,886
Mar 4, 20262.402.512.372.492.494.18%616,657
Mar 3, 20262.502.582.372.392.39-2.85%543,631
Mar 2, 20262.362.542.352.462.461.23%300,932
Feb 27, 20262.562.592.382.432.43-6.18%676,971
Feb 26, 20262.542.632.512.592.592.78%328,141
Feb 25, 20262.552.572.462.522.52-356,495
Feb 24, 20262.402.542.332.522.524.56%401,319
Feb 23, 20262.462.542.272.412.41-3.21%1,516,563
Feb 20, 20262.602.632.492.492.49-4.96%255,373
Feb 19, 20262.552.642.492.622.621.55%320,497
Feb 18, 20262.562.652.542.582.580.78%403,326
Feb 17, 20262.602.662.482.562.56-1.16%592,809
Feb 13, 20262.682.732.592.592.59-3.36%474,409
Feb 12, 20262.812.822.592.682.68-4.29%751,439
Feb 11, 20262.902.942.682.802.80-2.10%886,669
Feb 10, 20262.893.032.782.862.860.70%1,345,089
Feb 9, 20262.912.912.762.842.84-1.73%634,684
Feb 6, 20262.722.932.712.892.896.64%822,999
Feb 5, 20262.802.942.682.712.71-5.24%644,452
Feb 4, 20263.033.102.752.862.86-4.35%1,152,377
Feb 3, 20262.853.002.772.992.995.28%1,066,886
Feb 2, 20262.833.002.722.842.84-1.39%733,185
Jan 30, 20263.053.202.812.882.88-7.69%728,355
Jan 29, 20263.193.222.903.123.12-3.41%906,827
Jan 28, 20263.313.443.103.233.23-1.22%1,480,494
Jan 27, 20262.913.302.803.273.2714.74%3,321,730
Jan 26, 20262.643.102.452.852.856.74%956,296
Jan 23, 20262.822.822.632.672.67-4.64%699,843
Jan 22, 20262.832.922.752.802.80-869,289
Jan 21, 20262.872.992.672.802.80-1.06%1,031,184
Jan 20, 20262.823.172.622.832.83-1.39%1,158,483
Jan 16, 20263.003.062.782.872.87-3.69%1,126,382
Jan 15, 20262.743.202.602.982.988.76%1,738,262
Jan 14, 20262.642.772.522.742.745.79%830,710
Jan 13, 20262.432.832.412.592.597.92%1,437,608
Jan 12, 20262.442.602.332.402.40-1.64%1,276,992
Jan 9, 20262.132.612.132.442.4415.09%2,495,194
Jan 8, 20262.142.151.942.122.12-0.93%1,013,331
Jan 7, 20261.902.181.862.142.1413.23%1,182,743
Jan 6, 20261.871.951.781.891.892.16%539,979
Jan 5, 20261.841.881.751.851.851.65%402,168