Bridger Aerospace Group Holdings, Inc. (BAER)
NASDAQ: BAER · Real-Time Price · USD
1.920
-0.040 (-2.04%)
At close: Jul 6, 2026, 4:00 PM EDT
1.930
+0.010 (0.52%)
After-hours: Jul 6, 2026, 7:40 PM EDT
BAER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 1.82 | 1.86 | 1.77 | 1.77 | 1.77 | -1.67% | 517,981 |
| May 11, 2026 | 1.75 | 1.91 | 1.75 | 1.80 | 1.80 | 6.51% | 1,106,338 |
| May 8, 2026 | 1.77 | 1.80 | 1.67 | 1.69 | 1.69 | -2.31% | 640,767 |
| May 7, 2026 | 1.83 | 1.94 | 1.65 | 1.73 | 1.73 | -13.50% | 1,972,265 |
| May 6, 2026 | 2.02 | 2.02 | 1.95 | 2.00 | 2.00 | 2.04% | 518,957 |
| May 5, 2026 | 2.02 | 2.05 | 1.88 | 1.96 | 1.96 | -2.00% | 1,026,841 |
| May 4, 2026 | 2.05 | 2.09 | 1.98 | 2.00 | 2.00 | -2.44% | 366,108 |
| May 1, 2026 | 2.03 | 2.07 | 2.00 | 2.05 | 2.05 | 0.99% | 422,373 |
| Apr 30, 2026 | 2.02 | 2.08 | 2.02 | 2.03 | 2.03 | 0.50% | 325,857 |
| Apr 29, 2026 | 2.10 | 2.11 | 2.01 | 2.02 | 2.02 | -4.72% | 533,411 |
| Apr 28, 2026 | 2.09 | 2.14 | 2.04 | 2.12 | 2.12 | 0.47% | 271,879 |
| Apr 27, 2026 | 2.13 | 2.14 | 2.09 | 2.11 | 2.11 | -0.94% | 256,261 |
| Apr 24, 2026 | 2.09 | 2.23 | 2.08 | 2.13 | 2.13 | 1.43% | 768,123 |
| Apr 23, 2026 | 2.12 | 2.14 | 2.02 | 2.10 | 2.10 | -1.41% | 317,662 |