Bridger Aerospace Group Holdings, Inc. (BAER)
NASDAQ: BAER · Real-Time Price · USD
2.710
-0.150 (-5.24%)
Feb 5, 2026, 4:00 PM EST - Market closed
BAER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 2.80 | 2.94 | 2.68 | 2.71 | 2.71 | -5.24% | 644,452 |
| Feb 4, 2026 | 3.03 | 3.10 | 2.75 | 2.86 | 2.86 | -4.35% | 1,152,377 |
| Feb 3, 2026 | 2.85 | 3.00 | 2.77 | 2.99 | 2.99 | 5.28% | 1,066,886 |
| Feb 2, 2026 | 2.83 | 3.00 | 2.72 | 2.84 | 2.84 | -1.39% | 733,185 |
| Jan 30, 2026 | 3.05 | 3.20 | 2.81 | 2.88 | 2.88 | -7.69% | 728,355 |
| Jan 29, 2026 | 3.19 | 3.22 | 2.90 | 3.12 | 3.12 | -3.41% | 906,827 |
| Jan 28, 2026 | 3.31 | 3.44 | 3.10 | 3.23 | 3.23 | -1.22% | 1,480,494 |
| Jan 27, 2026 | 2.91 | 3.30 | 2.80 | 3.27 | 3.27 | 14.74% | 3,321,730 |
| Jan 26, 2026 | 2.64 | 3.10 | 2.45 | 2.85 | 2.85 | 6.74% | 956,296 |
| Jan 23, 2026 | 2.82 | 2.82 | 2.63 | 2.67 | 2.67 | -4.64% | 699,843 |
| Jan 22, 2026 | 2.83 | 2.92 | 2.75 | 2.80 | 2.80 | - | 869,289 |
| Jan 21, 2026 | 2.87 | 2.99 | 2.67 | 2.80 | 2.80 | -1.06% | 1,031,184 |
| Jan 20, 2026 | 2.82 | 3.17 | 2.62 | 2.83 | 2.83 | -1.39% | 1,158,483 |
| Jan 16, 2026 | 3.00 | 3.06 | 2.78 | 2.87 | 2.87 | -3.69% | 1,126,382 |
| Jan 15, 2026 | 2.74 | 3.20 | 2.60 | 2.98 | 2.98 | 8.76% | 1,738,262 |
| Jan 14, 2026 | 2.64 | 2.77 | 2.52 | 2.74 | 2.74 | 5.79% | 830,710 |
| Jan 13, 2026 | 2.43 | 2.83 | 2.41 | 2.59 | 2.59 | 7.92% | 1,437,608 |
| Jan 12, 2026 | 2.44 | 2.60 | 2.33 | 2.40 | 2.40 | -1.64% | 1,276,992 |
| Jan 9, 2026 | 2.13 | 2.61 | 2.13 | 2.44 | 2.44 | 15.09% | 2,495,194 |
| Jan 8, 2026 | 2.14 | 2.15 | 1.94 | 2.12 | 2.12 | -0.93% | 1,013,331 |
| Jan 7, 2026 | 1.90 | 2.18 | 1.86 | 2.14 | 2.14 | 13.23% | 1,182,743 |
| Jan 6, 2026 | 1.87 | 1.95 | 1.78 | 1.89 | 1.89 | 2.16% | 539,979 |
| Jan 5, 2026 | 1.84 | 1.88 | 1.75 | 1.85 | 1.85 | 1.65% | 402,168 |
| Jan 2, 2026 | 1.83 | 1.85 | 1.73 | 1.82 | 1.82 | -0.55% | 303,435 |
| Dec 31, 2025 | 1.89 | 1.91 | 1.81 | 1.83 | 1.83 | -3.68% | 323,248 |
| Dec 30, 2025 | 1.91 | 1.95 | 1.82 | 1.90 | 1.90 | 1.06% | 710,509 |
| Dec 29, 2025 | 1.70 | 1.91 | 1.67 | 1.88 | 1.88 | 10.59% | 810,865 |
| Dec 26, 2025 | 1.68 | 1.72 | 1.62 | 1.70 | 1.70 | - | 378,009 |
| Dec 24, 2025 | 1.70 | 1.70 | 1.66 | 1.70 | 1.70 | - | 86,584 |
| Dec 23, 2025 | 1.70 | 1.73 | 1.66 | 1.70 | 1.70 | - | 172,076 |
| Dec 22, 2025 | 1.67 | 1.74 | 1.64 | 1.70 | 1.70 | 1.80% | 382,534 |
| Dec 19, 2025 | 1.62 | 1.67 | 1.60 | 1.67 | 1.67 | 3.09% | 137,166 |
| Dec 18, 2025 | 1.60 | 1.65 | 1.59 | 1.62 | 1.62 | - | 306,478 |
| Dec 17, 2025 | 1.66 | 1.70 | 1.60 | 1.62 | 1.62 | -2.41% | 162,215 |
| Dec 16, 2025 | 1.65 | 1.71 | 1.60 | 1.66 | 1.66 | -0.60% | 226,454 |
| Dec 15, 2025 | 1.69 | 1.76 | 1.63 | 1.67 | 1.67 | -1.18% | 273,292 |
| Dec 12, 2025 | 1.73 | 1.77 | 1.68 | 1.69 | 1.69 | -2.31% | 348,275 |
| Dec 11, 2025 | 1.78 | 1.81 | 1.71 | 1.73 | 1.73 | -2.81% | 439,944 |
| Dec 10, 2025 | 1.80 | 1.84 | 1.75 | 1.78 | 1.78 | 0.56% | 344,145 |
| Dec 9, 2025 | 1.87 | 1.87 | 1.76 | 1.77 | 1.77 | -5.35% | 380,714 |
| Dec 8, 2025 | 1.87 | 1.91 | 1.75 | 1.87 | 1.87 | 2.75% | 654,505 |
| Dec 5, 2025 | 1.96 | 1.97 | 1.75 | 1.82 | 1.82 | 1.11% | 1,496,937 |
| Dec 4, 2025 | 1.86 | 1.86 | 1.76 | 1.80 | 1.80 | -2.17% | 188,281 |
| Dec 3, 2025 | 1.65 | 1.85 | 1.65 | 1.84 | 1.84 | 10.84% | 600,188 |
| Dec 2, 2025 | 1.68 | 1.71 | 1.65 | 1.66 | 1.66 | -1.19% | 155,216 |
| Dec 1, 2025 | 1.79 | 1.81 | 1.66 | 1.68 | 1.68 | -7.18% | 237,326 |
| Nov 28, 2025 | 1.82 | 1.83 | 1.76 | 1.81 | 1.81 | 0.56% | 59,924 |
| Nov 26, 2025 | 1.85 | 1.85 | 1.76 | 1.80 | 1.80 | -1.64% | 107,654 |
| Nov 25, 2025 | 1.77 | 1.85 | 1.74 | 1.83 | 1.83 | 4.57% | 74,902 |
| Nov 24, 2025 | 1.82 | 1.82 | 1.71 | 1.75 | 1.75 | -3.85% | 135,069 |