Bridger Aerospace Group Holdings, Inc. (BAER)
NASDAQ: BAER · Real-Time Price · USD
1.850
-0.030 (-1.60%)
At close: Jul 24, 2026, 4:00 PM EDT
1.910
+0.060 (3.24%)
Pre-market: Jul 27, 2026, 4:01 AM EDT
BAER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.90 | 1.90 | 1.83 | 1.85 | 1.85 | -1.60% | 181,957 |
| Jul 23, 2026 | 1.89 | 1.91 | 1.85 | 1.88 | 1.88 | -3.09% | 175,279 |
| Jul 22, 2026 | 1.90 | 1.94 | 1.86 | 1.94 | 1.94 | 2.65% | 195,326 |
| Jul 21, 2026 | 1.93 | 1.98 | 1.88 | 1.89 | 1.89 | -2.07% | 189,069 |
| Jul 20, 2026 | 1.97 | 1.99 | 1.90 | 1.93 | 1.93 | -0.52% | 212,856 |
| Jul 17, 2026 | 1.79 | 2.01 | 1.74 | 1.94 | 1.94 | 8.08% | 646,274 |
| Jul 16, 2026 | 1.97 | 2.02 | 1.77 | 1.80 | 1.80 | -8.88% | 913,361 |
| Jul 15, 2026 | 1.90 | 1.98 | 1.90 | 1.97 | 1.97 | 3.14% | 196,152 |
| Jul 14, 2026 | 1.90 | 1.95 | 1.88 | 1.91 | 1.91 | 0.53% | 190,167 |
| Jul 13, 2026 | 1.94 | 1.94 | 1.86 | 1.90 | 1.90 | -2.06% | 397,274 |
| Jul 10, 2026 | 1.93 | 1.96 | 1.87 | 1.94 | 1.94 | 0.52% | 242,238 |
| Jul 9, 2026 | 1.95 | 1.98 | 1.92 | 1.93 | 1.93 | - | 162,960 |
| Jul 8, 2026 | 1.90 | 1.98 | 1.85 | 1.93 | 1.93 | -1.03% | 420,273 |
| Jul 7, 2026 | 1.91 | 1.97 | 1.85 | 1.95 | 1.95 | 1.56% | 283,732 |
| Jul 6, 2026 | 1.98 | 1.98 | 1.92 | 1.92 | 1.92 | -2.04% | 303,767 |
| Jul 2, 2026 | 1.94 | 2.10 | 1.94 | 1.96 | 1.96 | 1.55% | 507,672 |
| Jul 1, 2026 | 1.96 | 1.97 | 1.90 | 1.93 | 1.93 | 0.52% | 386,372 |
| Jun 30, 2026 | 1.82 | 1.94 | 1.79 | 1.92 | 1.92 | 6.67% | 408,406 |
| Jun 29, 2026 | 1.76 | 1.81 | 1.70 | 1.80 | 1.80 | 4.05% | 441,149 |
| Jun 26, 2026 | 1.69 | 1.74 | 1.68 | 1.73 | 1.73 | 4.22% | 414,625 |
| Jun 25, 2026 | 1.74 | 1.79 | 1.66 | 1.66 | 1.66 | -3.49% | 349,583 |
| Jun 24, 2026 | 1.76 | 1.78 | 1.69 | 1.72 | 1.72 | -0.58% | 508,986 |
| Jun 23, 2026 | 1.75 | 1.78 | 1.73 | 1.73 | 1.73 | -2.81% | 382,052 |
| Jun 22, 2026 | 1.92 | 1.92 | 1.77 | 1.78 | 1.78 | -4.81% | 770,820 |
| Jun 18, 2026 | 1.95 | 1.96 | 1.83 | 1.87 | 1.87 | -2.60% | 969,353 |
| Jun 17, 2026 | 1.86 | 1.95 | 1.86 | 1.92 | 1.92 | 4.35% | 728,788 |
| Jun 16, 2026 | 1.87 | 1.88 | 1.81 | 1.84 | 1.84 | -1.08% | 380,726 |
| Jun 15, 2026 | 1.94 | 1.96 | 1.84 | 1.86 | 1.86 | -2.11% | 607,205 |
| Jun 12, 2026 | 1.96 | 2.00 | 1.89 | 1.90 | 1.90 | -2.06% | 610,827 |
| Jun 11, 2026 | 1.86 | 1.96 | 1.86 | 1.94 | 1.94 | 6.01% | 417,317 |
| Jun 10, 2026 | 1.83 | 1.90 | 1.82 | 1.83 | 1.83 | -2.14% | 347,739 |
| Jun 9, 2026 | 1.93 | 1.96 | 1.83 | 1.87 | 1.87 | -2.60% | 325,893 |
| Jun 8, 2026 | 1.95 | 2.02 | 1.91 | 1.92 | 1.92 | 1.59% | 665,130 |
| Jun 5, 2026 | 2.06 | 2.06 | 1.87 | 1.89 | 1.89 | -7.80% | 856,603 |
| Jun 4, 2026 | 2.05 | 2.12 | 2.04 | 2.05 | 2.05 | 0.49% | 476,734 |
| Jun 3, 2026 | 2.17 | 2.19 | 2.04 | 2.04 | 2.04 | -7.27% | 688,120 |
| Jun 2, 2026 | 2.22 | 2.25 | 2.18 | 2.20 | 2.20 | -0.90% | 391,377 |
| Jun 1, 2026 | 2.35 | 2.35 | 2.18 | 2.22 | 2.22 | -5.13% | 811,134 |
| May 29, 2026 | 2.46 | 2.49 | 2.30 | 2.34 | 2.34 | -7.14% | 1,553,926 |
| May 28, 2026 | 2.41 | 2.61 | 2.36 | 2.52 | 2.52 | 5.44% | 1,514,358 |
| May 27, 2026 | 2.01 | 2.44 | 2.00 | 2.39 | 2.39 | 21.32% | 2,230,680 |
| May 26, 2026 | 2.02 | 2.10 | 1.97 | 1.97 | 1.97 | - | 1,066,650 |
| May 22, 2026 | 1.99 | 2.02 | 1.90 | 1.97 | 1.97 | 1.55% | 1,119,407 |
| May 21, 2026 | 1.98 | 2.06 | 1.91 | 1.94 | 1.94 | -0.51% | 1,031,736 |
| May 20, 2026 | 1.75 | 2.01 | 1.74 | 1.95 | 1.95 | 16.77% | 1,912,231 |
| May 19, 2026 | 1.69 | 1.76 | 1.66 | 1.67 | 1.67 | -1.18% | 659,023 |
| May 18, 2026 | 1.71 | 1.73 | 1.63 | 1.69 | 1.69 | 1.20% | 1,141,954 |
| May 15, 2026 | 1.71 | 1.71 | 1.66 | 1.67 | 1.67 | -3.47% | 535,103 |
| May 14, 2026 | 1.77 | 1.78 | 1.72 | 1.73 | 1.73 | -0.57% | 268,416 |
| May 13, 2026 | 1.79 | 1.81 | 1.74 | 1.74 | 1.74 | -1.69% | 442,411 |