Bridger Aerospace Group Holdings, Inc. (BAERW)

Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.35	0.35	0.27	0.32	0.32	-4.48%	32,686
May 22, 2026	0.35	0.35	0.31	0.34	0.34	-2.90%	17,904
May 21, 2026	0.35	0.39	0.35	0.35	0.35	10.90%	10,234
May 20, 2026	0.30	0.33	0.28	0.31	0.31	13.13%	34,862
May 19, 2026	0.29	0.29	0.25	0.28	0.28	-6.78%	25,319
May 18, 2026	0.28	0.30	0.28	0.30	0.30	7.27%	3,371
May 15, 2026	0.25	0.30	0.25	0.28	0.28	-1.79%	12,409
May 13, 2026	0.28	0.30	0.25	0.28	0.28	-23.50%	61,510
May 12, 2026	0.32	0.37	0.31	0.37	0.37	14.37%	13,388
May 11, 2026	0.32	0.36	0.32	0.32	0.32	-11.11%	37,934
May 8, 2026	0.29	0.36	0.26	0.36	0.36	-5.26%	25,010
May 7, 2026	0.33	0.38	0.28	0.38	0.38	14.46%	23,350
May 6, 2026	0.27	0.36	0.27	0.33	0.33	0.61%	13,821
May 5, 2026	0.32	0.33	0.31	0.33	0.33	3.92%	5,787
May 4, 2026	0.36	0.38	0.32	0.32	0.32	-20.61%	35,270
May 1, 2026	0.40	0.40	0.40	0.40	0.40	8.37%	10,000
Apr 30, 2026	0.37	0.38	0.37	0.37	0.37	3.10%	3,234
Apr 29, 2026	0.35	0.37	0.35	0.36	0.36	-11.45%	10,598
Apr 28, 2026	0.35	0.40	0.35	0.40	0.40	2.54%	12,125
Apr 27, 2026	0.39	0.40	0.39	0.39	0.39	0.72%	29,357
Apr 24, 2026	0.40	0.40	0.39	0.39	0.39	7.26%	7,278
Apr 23, 2026	0.41	0.41	0.35	0.37	0.37	-10.98%	6,196
Apr 22, 2026	0.47	0.47	0.41	0.41	0.41	10.81%	552
Apr 21, 2026	0.38	0.39	0.37	0.37	0.37	-9.76%	20,751
Apr 20, 2026	0.41	0.41	0.41	0.41	0.41	7.89%	215
Apr 17, 2026	0.48	0.48	0.35	0.38	0.38	-2.56%	31,111
Apr 16, 2026	0.37	0.41	0.35	0.39	0.39	5.43%	50,701
Apr 15, 2026	0.35	0.42	0.35	0.37	0.37	2.75%	8,598
Apr 14, 2026	0.38	0.45	0.35	0.36	0.36	-4.76%	15,429
Apr 13, 2026	0.41	0.44	0.38	0.38	0.38	-9.57%	7,017
Apr 10, 2026	0.49	0.49	0.42	0.42	0.42	-7.11%	31,370
Apr 9, 2026	0.49	0.49	0.41	0.45	0.45	5.88%	22,474
Apr 8, 2026	0.43	0.44	0.43	0.43	0.43	6.28%	5,519
Apr 6, 2026	0.38	0.42	0.38	0.40	0.40	5.24%	3,214
Apr 2, 2026	0.36	0.38	0.36	0.38	0.38	-2.54%	8,297
Apr 1, 2026	0.39	0.39	0.38	0.39	0.39	-0.03%	16,693
Mar 31, 2026	0.38	0.40	0.38	0.39	0.39	18.87%	25,583
Mar 30, 2026	0.30	0.40	0.29	0.33	0.33	-6.36%	184,127
Mar 27, 2026	0.33	0.40	0.29	0.35	0.35	6.18%	44,296
Mar 26, 2026	0.44	0.44	0.29	0.33	0.33	-9.84%	15,374
Mar 25, 2026	0.37	0.44	0.33	0.37	0.37	0.72%	10,451
Mar 24, 2026	0.26	0.38	0.26	0.36	0.36	3.83%	39,992
Mar 23, 2026	0.39	0.40	0.33	0.35	0.35	-9.79%	115,094
Mar 20, 2026	0.45	0.46	0.36	0.39	0.39	-13.76%	111,554
Mar 19, 2026	0.46	0.46	0.41	0.45	0.45	-2.20%	2,439
Mar 18, 2026	0.48	0.50	0.44	0.46	0.46	-4.11%	32,800
Mar 17, 2026	0.47	0.48	0.45	0.48	0.48	14.21%	38,131
Mar 16, 2026	0.44	0.46	0.42	0.42	0.42	-5.96%	6,072
Mar 13, 2026	0.44	0.47	0.44	0.45	0.45	1.50%	38,801
Mar 12, 2026	0.44	0.44	0.41	0.44	0.44	-5.38%	12,543

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.