Bridger Aerospace Group Holdings, Inc. (BAER)
NASDAQ: BAER · Real-Time Price · USD
1.835
+0.085 (4.86%)
Mar 14, 2025, 4:00 PM EDT - Market closed
BAER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 1.78 | 1.95 | 1.53 | 1.84 | 1.84 | 4.86% | 1,186,721 |
| 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 |
| Feb 12, 2025 | 2.26 | 2.36 | 2.05 | 2.19 | 2.19 | -4.78% | 274,583 |
| Feb 11, 2025 | 2.26 | 2.32 | 2.22 | 2.30 | 2.30 | -0.86% | 162,977 |
| Feb 10, 2025 | 2.44 | 2.45 | 2.27 | 2.32 | 2.32 | -3.33% | 221,550 |
| Feb 7, 2025 | 2.52 | 2.53 | 2.38 | 2.40 | 2.40 | -4.95% | 207,116 |
| Feb 6, 2025 | 2.51 | 2.61 | 2.49 | 2.53 | 2.53 | -0.98% | 183,252 |
| Feb 5, 2025 | 2.55 | 2.58 | 2.33 | 2.55 | 2.55 | -1.54% | 254,402 |
| Feb 4, 2025 | 2.51 | 2.61 | 2.47 | 2.59 | 2.59 | -0.38% | 169,074 |
| Feb 3, 2025 | 2.53 | 2.65 | 2.50 | 2.60 | 2.60 | -7.47% | 296,652 |
| Jan 31, 2025 | 2.77 | 2.88 | 2.47 | 2.81 | 2.81 | 1.81% | 534,520 |
| Jan 30, 2025 | 2.80 | 2.85 | 2.69 | 2.76 | 2.76 | -2.13% | 351,906 |
| Jan 29, 2025 | 2.74 | 2.95 | 2.67 | 2.82 | 2.82 | 1.08% | 421,855 |
| Jan 28, 2025 | 2.77 | 2.80 | 2.53 | 2.79 | 2.79 | -1.76% | 295,376 |
| Jan 27, 2025 | 2.92 | 3.00 | 2.66 | 2.84 | 2.84 | -7.49% | 531,882 |
| Jan 24, 2025 | 3.29 | 3.50 | 3.03 | 3.07 | 3.07 | -7.81% | 759,416 |
| Jan 23, 2025 | 3.26 | 3.63 | 3.20 | 3.33 | 3.33 | -3.20% | 1,737,858 |
| Jan 22, 2025 | 2.80 | 3.46 | 2.80 | 3.44 | 3.44 | 18.42% | 1,579,974 |
| Jan 21, 2025 | 2.97 | 2.97 | 2.66 | 2.91 | 2.91 | -2.52% | 626,875 |
| Jan 17, 2025 | 2.70 | 3.13 | 2.60 | 2.98 | 2.98 | 7.58% | 1,001,211 |
| Jan 16, 2025 | 2.75 | 2.88 | 2.57 | 2.77 | 2.77 | -4.48% | 593,045 |
| Jan 15, 2025 | 2.64 | 2.91 | 2.40 | 2.90 | 2.90 | 7.01% | 1,497,114 |
| Jan 14, 2025 | 3.19 | 3.37 | 2.68 | 2.71 | 2.71 | -17.75% | 5,183,204 |
| Jan 13, 2025 | 3.57 | 3.63 | 2.95 | 3.30 | 3.30 | 0.46% | 8,334,736 |
| Jan 10, 2025 | 3.82 | 4.44 | 2.91 | 3.28 | 3.28 | 17.56% | 51,728,045 |
| Jan 8, 2025 | 2.81 | 3.43 | 2.62 | 2.79 | 2.79 | 11.60% | 4,465,809 |
| Jan 7, 2025 | 2.70 | 2.70 | 2.47 | 2.50 | 2.50 | 0.40% | 106,572 |
| Jan 6, 2025 | 2.13 | 2.60 | 2.13 | 2.49 | 2.49 | 18.57% | 229,636 |
| Jan 3, 2025 | 2.01 | 2.15 | 2.00 | 2.10 | 2.10 | 3.96% | 75,247 |
| Jan 2, 2025 | 2.08 | 2.16 | 2.00 | 2.02 | 2.02 | -5.16% | 63,525 |
| Dec 31, 2024 | 2.08 | 2.16 | 2.00 | 2.13 | 2.13 | 2.40% | 136,490 |