Bridger Aerospace Group Holdings, Inc. (BAER)
NASDAQ: BAER · Real-Time Price · USD
1.920
+0.030 (1.59%)
Jun 8, 2026, 4:00 PM EDT - Market closed
BAER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1.95 | 2.02 | 1.91 | 1.92 | 1.92 | 1.59% | 653,669 |
| Jun 5, 2026 | 2.06 | 2.06 | 1.87 | 1.89 | 1.89 | -7.80% | 852,217 |
| Jun 4, 2026 | 2.05 | 2.12 | 2.04 | 2.05 | 2.05 | 0.49% | 453,254 |
| Jun 3, 2026 | 2.17 | 2.19 | 2.04 | 2.04 | 2.04 | -7.27% | 686,126 |
| Jun 2, 2026 | 2.22 | 2.25 | 2.18 | 2.20 | 2.20 | -0.90% | 387,879 |
| Jun 1, 2026 | 2.35 | 2.35 | 2.18 | 2.22 | 2.22 | -5.13% | 802,868 |
| May 29, 2026 | 2.46 | 2.49 | 2.30 | 2.34 | 2.34 | -7.14% | 1,538,635 |
| May 28, 2026 | 2.41 | 2.61 | 2.36 | 2.52 | 2.52 | 5.44% | 1,509,808 |
| May 27, 2026 | 2.01 | 2.44 | 2.00 | 2.39 | 2.39 | 21.32% | 2,119,460 |
| May 26, 2026 | 2.02 | 2.10 | 1.97 | 1.97 | 1.97 | - | 1,022,054 |
| May 22, 2026 | 1.99 | 2.02 | 1.90 | 1.97 | 1.97 | 1.55% | 1,111,959 |
| May 21, 2026 | 1.98 | 2.06 | 1.91 | 1.94 | 1.94 | -0.51% | 982,758 |
| May 20, 2026 | 1.75 | 2.01 | 1.74 | 1.95 | 1.95 | 16.77% | 1,897,306 |
| May 19, 2026 | 1.69 | 1.76 | 1.66 | 1.67 | 1.67 | -1.18% | 657,517 |
| May 18, 2026 | 1.71 | 1.73 | 1.63 | 1.69 | 1.69 | 1.20% | 1,122,615 |
| 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 |
| Apr 22, 2026 | 2.11 | 2.19 | 2.10 | 2.13 | 2.13 | 0.95% | 217,092 |
| Apr 21, 2026 | 2.16 | 2.21 | 2.09 | 2.11 | 2.11 | -1.40% | 464,963 |
| Apr 20, 2026 | 2.19 | 2.25 | 2.12 | 2.14 | 2.14 | -3.17% | 365,853 |
| Apr 17, 2026 | 2.09 | 2.26 | 2.09 | 2.21 | 2.21 | 7.28% | 553,388 |
| Apr 16, 2026 | 2.09 | 2.09 | 2.01 | 2.06 | 2.06 | -1.44% | 423,660 |
| Apr 15, 2026 | 2.14 | 2.18 | 2.09 | 2.09 | 2.09 | -1.88% | 491,511 |
| Apr 14, 2026 | 2.24 | 2.32 | 2.12 | 2.13 | 2.13 | -4.48% | 496,372 |
| Apr 13, 2026 | 2.21 | 2.25 | 2.15 | 2.23 | 2.23 | 0.90% | 409,587 |
| Apr 10, 2026 | 2.18 | 2.27 | 2.17 | 2.21 | 2.21 | 1.38% | 361,791 |
| Apr 9, 2026 | 2.16 | 2.25 | 2.11 | 2.18 | 2.18 | 1.40% | 340,438 |
| Apr 8, 2026 | 2.21 | 2.24 | 2.13 | 2.15 | 2.15 | 2.87% | 537,961 |
| Apr 7, 2026 | 2.10 | 2.13 | 1.99 | 2.09 | 2.09 | -1.42% | 471,435 |
| Apr 6, 2026 | 2.05 | 2.16 | 2.03 | 2.12 | 2.12 | 4.95% | 514,389 |
| Apr 2, 2026 | 1.94 | 2.06 | 1.94 | 2.02 | 2.02 | 1.51% | 264,766 |
| Apr 1, 2026 | 2.05 | 2.09 | 1.95 | 1.99 | 1.99 | 0.51% | 438,499 |
| Mar 31, 2026 | 1.82 | 2.08 | 1.82 | 1.98 | 1.98 | 15.12% | 1,110,532 |
| Mar 30, 2026 | 1.85 | 1.86 | 1.71 | 1.72 | 1.72 | -7.03% | 984,029 |
| Mar 27, 2026 | 1.88 | 1.88 | 1.78 | 1.85 | 1.85 | -1.60% | 812,348 |