Skip to main content
logo
Bridger Aerospace Group Holdings, Inc. (BAER)
NASDAQ: BAER · Real-Time Price · USD
1.690
+0.020 (1.20%)
At close: May 18, 2026, 4:00 PM EDT
1.730
+0.040 (2.37%)
Pre-market: May 19, 2026, 4:00 AM EDT

BAER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 20261.711.731.631.691.691.20%1,122,615
May 15, 20261.711.711.661.671.67-3.47%535,103
May 14, 20261.771.781.721.731.73-0.57%268,416
May 13, 20261.791.811.741.741.74-1.69%442,411
May 12, 20261.821.861.771.771.77-1.67%517,981
May 11, 20261.751.911.751.801.806.51%1,106,338
May 8, 20261.771.801.671.691.69-2.31%640,767
May 7, 20261.831.941.651.731.73-13.50%1,972,265
May 6, 20262.022.021.952.002.002.04%518,957
May 5, 20262.022.051.881.961.96-2.00%1,026,841
May 4, 20262.052.091.982.002.00-2.44%366,108
May 1, 20262.032.072.002.052.050.99%422,373
Apr 30, 20262.022.082.022.032.030.50%325,857
Apr 29, 20262.102.112.012.022.02-4.72%533,411
Apr 28, 20262.092.142.042.122.120.47%271,879
Apr 27, 20262.132.142.092.112.11-0.94%256,261
Apr 24, 20262.092.232.082.132.131.43%768,123
Apr 23, 20262.122.142.022.102.10-1.41%317,662
Apr 22, 20262.112.192.102.132.130.95%217,092
Apr 21, 20262.162.212.092.112.11-1.40%464,963
Apr 20, 20262.192.252.122.142.14-3.17%365,853
Apr 17, 20262.092.262.092.212.217.28%553,388
Apr 16, 20262.092.092.012.062.06-1.44%423,660
Apr 15, 20262.142.182.092.092.09-1.88%491,511
Apr 14, 20262.242.322.122.132.13-4.48%496,372
Apr 13, 20262.212.252.152.232.230.90%409,587
Apr 10, 20262.182.272.172.212.211.38%361,791
Apr 9, 20262.162.252.112.182.181.40%340,438
Apr 8, 20262.212.242.132.152.152.87%537,961
Apr 7, 20262.102.131.992.092.09-1.42%471,435
Apr 6, 20262.052.162.032.122.124.95%514,389
Apr 2, 20261.942.061.942.022.021.51%264,766
Apr 1, 20262.052.091.951.991.990.51%438,499
Mar 31, 20261.822.081.821.981.9815.12%1,110,532
Mar 30, 20261.851.861.711.721.72-7.03%984,029
Mar 27, 20261.881.881.781.851.85-1.60%812,348
Mar 26, 20261.922.001.841.881.88-3.59%661,683
Mar 25, 20262.002.041.951.951.95-1.02%304,727
Mar 24, 20261.932.001.871.971.971.55%406,621
Mar 23, 20261.981.981.881.941.940.52%657,571
Mar 20, 20261.982.001.911.931.93-3.02%485,458
Mar 19, 20262.002.011.911.991.99-2.45%806,466
Mar 18, 20262.112.242.022.042.04-3.77%434,288
Mar 17, 20261.992.151.992.122.127.61%766,566
Mar 16, 20262.052.071.951.971.97-1.50%691,601
Mar 13, 20262.052.091.972.002.00-2.44%426,990
Mar 12, 20262.092.152.022.052.05-1.91%526,651
Mar 11, 20262.022.112.002.092.094.50%773,884
Mar 10, 20262.162.192.002.002.00-7.41%966,144
Mar 9, 20262.152.212.052.162.16-2.04%789,012