Bridger Aerospace Group Holdings, Inc. (BAER)
NASDAQ: BAER · Real-Time Price · USD
1.620
+0.010 (0.62%)
At close: Nov 7, 2025, 4:00 PM EST
1.640
+0.020 (1.23%)
After-hours: Nov 7, 2025, 7:57 PM EST
BAER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.79 | 1.80 | 1.51 | 1.62 | 1.62 | 0.62% | 813,948 |
| Nov 6, 2025 | 1.70 | 1.73 | 1.61 | 1.61 | 1.61 | -5.29% | 471,263 |
| Nov 5, 2025 | 1.66 | 1.73 | 1.61 | 1.70 | 1.70 | 1.80% | 529,528 |
| Nov 4, 2025 | 1.59 | 1.70 | 1.58 | 1.67 | 1.67 | 3.73% | 316,756 |
| Nov 3, 2025 | 1.70 | 1.74 | 1.58 | 1.61 | 1.61 | -6.40% | 413,491 |
| Oct 31, 2025 | 1.68 | 1.78 | 1.64 | 1.72 | 1.72 | 1.18% | 540,163 |
| Oct 30, 2025 | 1.64 | 1.72 | 1.58 | 1.70 | 1.70 | 3.66% | 897,532 |
| Oct 29, 2025 | 1.81 | 1.85 | 1.47 | 1.64 | 1.64 | -3.53% | 23,082,714 |
| Oct 28, 2025 | 1.70 | 1.72 | 1.66 | 1.70 | 1.70 | - | 137,559 |
| Oct 27, 2025 | 1.73 | 1.75 | 1.70 | 1.70 | 1.70 | -2.30% | 106,179 |
| Oct 24, 2025 | 1.71 | 1.77 | 1.69 | 1.74 | 1.74 | 2.35% | 85,689 |
| Oct 23, 2025 | 1.68 | 1.79 | 1.68 | 1.70 | 1.70 | 0.59% | 144,397 |
| Oct 22, 2025 | 1.82 | 1.82 | 1.65 | 1.69 | 1.69 | -9.14% | 156,184 |
| Oct 21, 2025 | 1.75 | 1.86 | 1.72 | 1.86 | 1.86 | 8.14% | 189,975 |
| Oct 20, 2025 | 1.66 | 1.75 | 1.65 | 1.72 | 1.72 | 4.24% | 284,002 |
| Oct 17, 2025 | 1.62 | 1.68 | 1.56 | 1.65 | 1.65 | - | 198,958 |
| Oct 16, 2025 | 1.68 | 1.71 | 1.61 | 1.65 | 1.65 | -1.20% | 189,330 |
| Oct 15, 2025 | 1.73 | 1.75 | 1.65 | 1.67 | 1.67 | -3.47% | 155,946 |
| Oct 14, 2025 | 1.75 | 1.78 | 1.64 | 1.73 | 1.73 | -0.29% | 320,226 |
| Oct 13, 2025 | 1.71 | 1.77 | 1.62 | 1.74 | 1.74 | 7.10% | 378,922 |
| 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 |