Bridger Aerospace Group Holdings, Inc. (BAER)
NASDAQ: BAER · Real-Time Price · USD
1.420
-0.130 (-8.39%)
Apr 25, 2025, 4:00 PM EDT - Market closed
BAER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.53 | 1.55 | 1.42 | 1.42 | 1.42 | -8.39% | 83,317 |
| Apr 24, 2025 | 1.50 | 1.58 | 1.43 | 1.55 | 1.55 | 5.44% | 170,051 |
| Apr 23, 2025 | 1.46 | 1.49 | 1.42 | 1.47 | 1.47 | 1.38% | 97,804 |
| Apr 22, 2025 | 1.49 | 1.49 | 1.40 | 1.45 | 1.45 | -2.03% | 109,706 |
| Apr 21, 2025 | 1.57 | 1.60 | 1.43 | 1.48 | 1.48 | -4.52% | 125,621 |
| Apr 17, 2025 | 1.55 | 1.63 | 1.50 | 1.55 | 1.55 | - | 114,914 |
| Apr 16, 2025 | 1.62 | 1.69 | 1.54 | 1.55 | 1.55 | -4.32% | 277,143 |
| Apr 15, 2025 | 1.53 | 1.62 | 1.53 | 1.62 | 1.62 | 4.52% | 160,680 |
| Apr 14, 2025 | 1.62 | 1.64 | 1.45 | 1.55 | 1.55 | -2.52% | 275,031 |
| Apr 11, 2025 | 1.44 | 1.61 | 1.40 | 1.59 | 1.59 | 10.42% | 301,246 |
| Apr 10, 2025 | 1.42 | 1.48 | 1.35 | 1.44 | 1.44 | 2.13% | 248,791 |
| Apr 9, 2025 | 1.22 | 1.49 | 1.18 | 1.41 | 1.41 | 15.57% | 580,252 |
| Apr 8, 2025 | 1.20 | 1.22 | 1.11 | 1.22 | 1.22 | 4.27% | 256,552 |
| Apr 7, 2025 | 1.06 | 1.17 | 1.02 | 1.17 | 1.17 | 9.35% | 190,860 |
| Apr 4, 2025 | 1.10 | 1.10 | 1.04 | 1.07 | 1.07 | -4.46% | 187,852 |
| Apr 3, 2025 | 1.11 | 1.19 | 1.06 | 1.12 | 1.12 | 0.90% | 384,157 |
| Apr 2, 2025 | 1.10 | 1.12 | 1.08 | 1.11 | 1.11 | - | 126,556 |
| Apr 1, 2025 | 1.13 | 1.14 | 1.09 | 1.11 | 1.11 | -1.77% | 168,814 |
| Mar 31, 2025 | 1.12 | 1.16 | 1.09 | 1.13 | 1.13 | 0.89% | 159,519 |
| Mar 28, 2025 | 1.21 | 1.21 | 1.09 | 1.12 | 1.12 | -5.08% | 414,951 |
| Mar 27, 2025 | 1.20 | 1.23 | 1.16 | 1.18 | 1.18 | -3.28% | 241,576 |
| Mar 26, 2025 | 1.22 | 1.26 | 1.21 | 1.22 | 1.22 | 1.67% | 245,234 |
| Mar 25, 2025 | 1.30 | 1.32 | 1.20 | 1.20 | 1.20 | -7.69% | 543,409 |
| Mar 24, 2025 | 1.41 | 1.41 | 1.28 | 1.30 | 1.30 | -5.11% | 381,848 |
| Mar 21, 2025 | 1.52 | 1.53 | 1.37 | 1.37 | 1.37 | -10.46% | 518,474 |
| Mar 20, 2025 | 1.62 | 1.67 | 1.53 | 1.53 | 1.53 | -6.13% | 159,347 |
| Mar 19, 2025 | 1.68 | 1.73 | 1.61 | 1.63 | 1.63 | -5.78% | 192,663 |
| Mar 18, 2025 | 1.58 | 1.77 | 1.56 | 1.73 | 1.73 | 10.90% | 579,458 |
| Mar 17, 2025 | 1.88 | 1.89 | 1.43 | 1.56 | 1.56 | -14.99% | 911,406 |
| Mar 14, 2025 | 1.78 | 1.95 | 1.53 | 1.84 | 1.84 | 4.86% | 1,240,952 |
| Mar 13, 2025 | 1.75 | 1.79 | 1.66 | 1.75 | 1.75 | -2.78% | 853,070 |
| Mar 12, 2025 | 1.82 | 1.84 | 1.63 | 1.80 | 1.80 | -1.10% | 199,932 |
| Mar 11, 2025 | 1.77 | 1.91 | 1.72 | 1.82 | 1.82 | 2.82% | 154,656 |
| Mar 10, 2025 | 1.85 | 1.90 | 1.76 | 1.77 | 1.77 | -5.35% | 204,473 |
| Mar 7, 2025 | 1.83 | 1.90 | 1.82 | 1.87 | 1.87 | 0.54% | 132,186 |
| Mar 6, 2025 | 1.85 | 1.88 | 1.79 | 1.86 | 1.86 | 1.64% | 114,542 |
| Mar 5, 2025 | 1.78 | 1.86 | 1.70 | 1.83 | 1.83 | 5.17% | 138,316 |
| Mar 4, 2025 | 1.84 | 1.99 | 1.74 | 1.74 | 1.74 | -5.43% | 305,263 |
| Mar 3, 2025 | 1.86 | 1.99 | 1.76 | 1.84 | 1.84 | 4.55% | 316,010 |
| Feb 28, 2025 | 1.80 | 1.82 | 1.68 | 1.76 | 1.76 | -3.30% | 176,740 |
| Feb 27, 2025 | 1.95 | 1.98 | 1.79 | 1.82 | 1.82 | -4.71% | 298,846 |
| Feb 26, 2025 | 2.03 | 2.07 | 1.90 | 1.91 | 1.91 | -6.83% | 327,828 |
| Feb 25, 2025 | 2.03 | 2.09 | 2.00 | 2.05 | 2.05 | 0.49% | 97,469 |
| Feb 24, 2025 | 2.09 | 2.12 | 1.98 | 2.04 | 2.04 | - | 209,590 |
| Feb 21, 2025 | 2.16 | 2.19 | 2.02 | 2.04 | 2.04 | -3.32% | 216,525 |
| Feb 20, 2025 | 2.24 | 2.24 | 2.10 | 2.11 | 2.11 | -3.65% | 180,353 |
| Feb 19, 2025 | 2.24 | 2.30 | 2.19 | 2.19 | 2.19 | -3.10% | 141,487 |
| Feb 18, 2025 | 2.29 | 2.37 | 2.14 | 2.26 | 2.26 | 1.35% | 540,550 |
| Feb 14, 2025 | 2.30 | 2.31 | 2.22 | 2.23 | 2.23 | -3.04% | 161,427 |
| Feb 13, 2025 | 2.18 | 2.30 | 2.15 | 2.30 | 2.30 | 5.02% | 134,126 |