Skip to main content
logo
Bridger Aerospace Group Holdings, Inc. (BAER)
NASDAQ: BAER · Real-Time Price · USD
2.120
+0.010 (0.47%)
At close: Apr 28, 2026, 4:00 PM EDT
2.105
-0.015 (-0.69%)
After-hours: Apr 28, 2026, 7:38 PM EDT

BAER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.092.142.042.122.120.47%271,268
Apr 27, 20262.132.142.092.112.11-0.94%255,042
Apr 24, 20262.092.232.082.132.131.43%764,122
Apr 23, 20262.122.142.022.102.10-1.41%316,195
Apr 22, 20262.112.192.102.132.130.95%210,874
Apr 21, 20262.162.212.092.112.11-1.40%463,827
Apr 20, 20262.192.252.122.142.14-3.17%364,394
Apr 17, 20262.092.262.092.212.217.28%542,021
Apr 16, 20262.092.092.012.062.06-1.44%421,086
Apr 15, 20262.142.182.092.092.09-1.88%490,251
Apr 14, 20262.242.322.122.132.13-4.48%489,908
Apr 13, 20262.212.252.152.232.230.90%408,953
Apr 10, 20262.182.272.172.212.211.38%361,652
Apr 9, 20262.162.252.112.182.181.40%339,628
Apr 8, 20262.212.242.132.152.152.87%533,630
Apr 7, 20262.102.131.992.092.09-1.42%463,446
Apr 6, 20262.052.162.032.122.124.95%514,043
Apr 2, 20261.942.061.942.022.021.51%263,304
Apr 1, 20262.052.091.951.991.990.51%437,937
Mar 31, 20261.822.081.821.981.9815.12%1,109,597
Mar 30, 20261.851.861.711.721.72-7.03%965,425
Mar 27, 20261.881.881.781.851.85-1.60%809,863
Mar 26, 20261.922.001.841.881.88-3.59%661,183
Mar 25, 20262.002.041.951.951.95-1.02%302,712
Mar 24, 20261.932.001.871.971.971.55%404,383
Mar 23, 20261.981.981.881.941.940.52%656,963
Mar 20, 20261.982.001.911.931.93-3.02%479,597
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
Mar 6, 20262.212.332.102.212.21-5.77%1,077,090
Mar 5, 20262.462.492.302.342.34-6.02%787,450
Mar 4, 20262.402.512.372.492.494.18%630,779
Mar 3, 20262.502.582.372.392.39-2.85%544,127
Mar 2, 20262.362.542.352.462.461.23%302,020
Feb 27, 20262.562.592.382.432.43-6.18%676,986
Feb 26, 20262.542.632.512.592.592.78%341,909
Feb 25, 20262.552.572.462.522.52-359,767
Feb 24, 20262.402.542.332.522.524.56%405,293
Feb 23, 20262.462.542.272.412.41-3.21%1,531,118
Feb 20, 20262.602.632.492.492.49-4.96%255,789
Feb 19, 20262.552.642.492.622.621.55%320,574
Feb 18, 20262.562.652.542.582.580.78%407,776
Feb 17, 20262.602.662.482.562.56-1.16%592,933