Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

BAER Historical Prices

Bridger Aerospace Group Holdings, Inc. Common Stock · daily open, high, low, close & volume

Trading days
250
Period high
3.44
Period low
0.1741
Period change
-87.90%
DateOpenHighLowCloseChangeVolume
Nov 6, 20260.20710.22230.17410.1960-3.64%2,350,938
Nov 5, 20260.28900.28900.19660.2034-26.62%2,511,097
Nov 4, 20260.31210.31790.26680.2772-9.14%983,410
Nov 3, 20260.38000.40120.29600.3051-19.43%1,281,215
Nov 2, 20260.41200.44000.37850.3787-10.26%425,361
Oct 30, 20260.38900.42920.38590.4220+4.20%412,422
Oct 29, 20260.42210.42810.39500.4050-4.71%782,689
Oct 28, 20260.47900.47900.42280.4250-8.60%704,487
Oct 27, 20260.48680.53000.45600.4650+0.54%1,931,220
Oct 26, 20260.50090.55160.46250.4625-5.84%3,254,875
Oct 23, 20260.47000.50600.46050.4912+4.38%226,480
Oct 22, 20260.50410.51000.46660.4706-6.01%568,495
Oct 21, 20260.56000.60630.50070.5007-9.44%211,512
Oct 20, 20260.52000.56820.52000.5529+7.48%258,911
Oct 19, 20260.57000.57520.51010.5144-0.35%180,587
Oct 16, 20260.51500.54490.51030.5162+1.00%200,597
Oct 15, 20260.53150.54430.50120.5111-5.09%749,034
Oct 14, 20260.56100.56670.51530.5385-3.86%764,514
Oct 13, 20260.58000.59440.55000.5601-4.09%265,726
Oct 12, 20260.60000.61670.58000.5840-3.53%203,651
Oct 9, 20260.62940.63710.59190.6054-1.40%208,247
Oct 8, 20260.66310.67000.59010.6140-4.55%748,631
Oct 7, 20260.58100.67970.58100.6433+7.45%669,568
Oct 6, 20260.65500.68330.58500.5987-9.15%551,864
Oct 5, 20260.69000.70010.65100.6590-3.09%470,600
Oct 2, 20260.67700.71950.67700.6800-0.32%308,834
Oct 1, 20260.71000.71400.64990.6822-2.83%487,898
Sep 30, 20260.64060.76800.63420.7021+9.60%1,169,041
Sep 29, 20260.78710.78710.53990.6406-14.59%4,201,802
Sep 28, 20260.78350.78830.73880.7500-5.45%648,275
Sep 25, 20260.85000.87070.78480.7932-4.43%671,120
Sep 24, 20260.86170.87880.82500.8300-5.55%793,189
Sep 23, 20260.91000.93990.87020.8788-2.36%571,623
Sep 22, 20260.95390.96000.90000.9000-3.23%790,137
Sep 21, 20260.96370.98000.92000.9300-1.64%436,701
Sep 18, 20260.93830.99360.93000.9455+2.36%923,902
Sep 17, 20261.001.020.91000.9237-6.90%1,392,458
Sep 16, 20261.011.020.98850.9922-1.76%610,684
Sep 15, 20261.021.040.99521.01-0.98%474,968
Sep 14, 20261.041.061.011.02-1.92%732,020
Sep 11, 20261.071.091.041.04+0.00%546,575
Sep 10, 20261.081.101.041.04-4.59%447,158
Sep 9, 20261.101.111.091.09-0.91%208,275
Sep 8, 20261.111.151.101.10-1.35%583,915
Sep 4, 20261.101.131.091.11+2.29%610,907
Sep 3, 20261.111.151.061.09+2.83%1,048,596
Sep 2, 20261.091.101.051.06-2.75%859,927
Aug 31, 20261.101.111.081.09-0.91%691,733
Aug 28, 20261.151.161.091.10-4.35%807,133
Aug 27, 20261.151.171.141.15-0.86%612,355
Aug 26, 20261.211.211.141.16-4.53%952,267
Aug 25, 20261.181.221.141.22+3.85%2,714,448
Aug 24, 20261.241.241.161.17-4.10%1,157,592
Aug 21, 20261.251.261.201.22+6.09%1,504,282
Aug 20, 20261.141.171.131.15-0.86%1,599,298
Aug 19, 20261.171.221.151.16+0.00%874,641
Aug 18, 20261.171.191.151.16-2.52%512,439
Aug 17, 20261.251.271.191.19-4.80%2,326,287
Aug 14, 20261.251.291.231.25+0.00%493,440
Aug 13, 20261.211.261.191.25+4.17%1,075,191
Aug 12, 20261.271.311.191.20-7.69%1,975,727
Aug 11, 20261.341.351.191.30-5.11%4,579,384
Aug 10, 20261.291.471.261.37+8.73%1,993,261
Aug 7, 20261.271.391.121.26-25.44%4,210,893
Aug 6, 20261.781.781.681.69-5.06%3,386,651
Aug 5, 20261.801.821.751.78+0.00%932,583
Aug 4, 20262.012.011.741.78-9.18%4,695,445
Aug 3, 20261.992.071.951.96+1.03%1,171,048
Jul 31, 20262.002.001.881.94-2.02%330,761
Jul 30, 20261.891.991.811.98+4.76%646,014
Jul 29, 20261.931.981.861.89-2.58%352,324
Jul 28, 20261.861.961.831.94+3.74%380,475
Jul 27, 20262.032.031.831.87+1.08%1,161,740
Jul 24, 20261.901.901.831.85-1.60%185,019
Jul 23, 20261.891.911.851.88-3.09%175,784
Jul 22, 20261.901.941.861.94+2.65%195,464
Jul 21, 20261.931.981.881.89-2.07%190,644
Jul 20, 20261.971.991.901.93-0.52%215,255
Jul 17, 20261.792.011.741.94+8.08%648,415
Jul 16, 20261.972.021.771.79-8.88%924,836
Jul 15, 20261.901.981.901.97+3.14%220,926
Jul 14, 20261.901.951.881.91+0.53%187,691
Jul 13, 20261.941.941.861.90-2.06%397,283
Jul 10, 20261.931.961.871.94+0.52%242,280
Jul 9, 20261.951.981.921.93+0.00%163,363
Jul 8, 20261.901.981.851.93-1.03%421,450
Jul 7, 20261.911.971.851.95+1.56%283,784
Jul 6, 20261.981.981.921.92-2.04%304,213
Jul 2, 20261.942.101.941.96+1.55%511,287
Jul 1, 20261.961.971.901.93+0.52%386,373
Jun 30, 20261.821.941.791.92+6.67%408,406
Jun 29, 20261.761.811.701.80+4.05%441,150
Jun 26, 20261.691.741.681.73+4.22%414,625
Jun 25, 20261.741.791.661.66-3.49%349,584
Jun 24, 20261.761.781.691.72-0.58%508,987
Jun 23, 20261.751.781.731.73-2.81%382,053
Jun 22, 20261.921.921.771.78-4.81%770,821
Jun 18, 20261.951.961.831.87-2.60%969,353
Jun 17, 20261.861.951.861.92+4.35%728,789
Jun 16, 20261.871.881.811.84-1.08%380,727
Jun 15, 20261.941.961.841.86-2.11%607,205
Jun 12, 20261.962.001.891.90-2.06%610,827
Jun 11, 20261.861.961.861.94+6.01%417,318
Jun 10, 20261.831.901.821.83-2.14%347,739
Jun 9, 20261.931.961.831.87-2.60%325,894
Jun 8, 20261.952.021.911.92+1.59%665,130
Jun 5, 20262.062.061.871.89-7.80%856,604
Jun 4, 20262.052.122.042.05+0.49%476,735
Jun 3, 20262.172.192.042.04-7.27%688,121
Jun 2, 20262.222.252.182.20-0.90%391,378
Jun 1, 20262.352.352.182.22-5.13%811,134
May 29, 20262.462.492.302.34-7.14%1,553,926
May 28, 20262.412.612.362.52+5.44%1,514,359
May 27, 20262.012.442.002.39+21.32%2,230,681
May 26, 20262.022.101.971.97+0.00%1,066,650
May 22, 20261.992.021.901.97+1.55%1,119,407
May 21, 20261.982.061.911.94-0.51%1,031,726
May 20, 20261.752.011.741.95+16.77%1,912,232
May 19, 20261.691.761.661.67-1.18%659,023
May 18, 20261.711.731.631.69+1.20%1,141,954
May 15, 20261.711.711.661.67-3.47%535,103
May 14, 20261.771.781.721.73-0.57%268,416
May 13, 20261.791.801.741.74-1.69%442,412
May 12, 20261.821.861.761.77-1.67%517,981
May 11, 20261.751.911.751.80+6.51%1,106,339
May 8, 20261.771.801.671.69-2.31%640,767
May 7, 20261.831.941.651.73-13.50%1,972,266
May 6, 20262.022.021.952.00+2.04%518,958
May 5, 20262.022.051.881.96-2.00%1,026,842
May 4, 20262.052.091.982.00-2.44%366,108
May 1, 20262.032.072.002.05+0.99%422,373
Apr 30, 20262.022.082.022.03+0.50%325,858
Apr 29, 20262.102.112.012.02-4.72%530,473
Apr 28, 20262.092.132.042.12+0.47%271,879
Apr 27, 20262.132.142.092.11-0.94%250,012
Apr 24, 20262.092.232.082.13+1.43%768,006
Apr 23, 20262.122.142.022.10-1.41%317,663
Apr 22, 20262.112.192.102.13+0.95%217,092
Apr 21, 20262.162.212.092.11-1.40%464,920
Apr 20, 20262.192.252.122.14-3.17%365,853
Apr 17, 20262.092.262.082.21+7.28%553,388
Apr 16, 20262.092.092.012.06-1.44%423,660
Apr 15, 20262.142.182.092.09-1.88%491,512
Apr 14, 20262.242.322.122.13-4.48%496,372
Apr 13, 20262.212.252.152.23+0.90%409,587
Apr 10, 20262.182.272.172.21+1.38%361,792
Apr 9, 20262.162.252.112.18+1.40%340,041
Apr 8, 20262.212.242.132.15+2.87%537,962
Apr 7, 20262.102.131.992.09-1.42%471,435
Apr 6, 20262.052.162.032.12+4.95%514,389
Apr 2, 20261.942.061.942.02+1.51%264,766
Apr 1, 20262.052.091.951.99+0.51%438,499
Mar 31, 20261.822.081.821.98+15.12%1,110,533
Mar 30, 20261.851.861.711.72-7.03%984,030
Mar 27, 20261.881.881.781.85-1.60%812,348
Mar 26, 20261.922.001.841.88-3.59%661,683
Mar 25, 20262.002.041.951.95-1.02%304,728
Mar 24, 20261.932.001.871.97+1.55%406,621
Mar 23, 20261.981.981.881.94+0.52%657,572
Mar 20, 20261.982.001.911.93-3.02%485,459
Mar 19, 20262.002.011.911.99-2.45%806,466
Mar 18, 20262.112.242.022.04-3.77%434,289
Mar 17, 20261.992.151.992.12+7.61%766,567
Mar 16, 20262.052.071.951.97-1.50%691,602
Mar 13, 20262.052.091.972.00-2.44%426,991
Mar 12, 20262.092.152.022.05-1.91%526,652
Mar 11, 20262.022.112.002.09+4.50%773,884
Mar 10, 20262.162.192.002.00-7.41%966,145
Mar 9, 20262.152.212.052.16-2.04%789,013
Mar 6, 20262.212.332.102.21-5.77%1,077,090
Mar 5, 20262.462.492.302.34-6.02%787,451
Mar 4, 20262.402.512.372.49+4.18%630,779
Mar 3, 20262.502.582.372.39-2.85%544,128
Mar 2, 20262.362.542.352.46+1.23%302,021
Feb 27, 20262.562.592.382.43-6.18%676,986
Feb 26, 20262.542.632.512.59+2.78%341,910
Feb 25, 20262.552.572.462.52+0.00%359,768
Feb 24, 20262.402.542.332.52+4.56%405,293
Feb 23, 20262.462.542.272.41-3.21%1,531,119
Feb 20, 20262.602.632.492.49-4.96%255,789
Feb 19, 20262.552.632.492.62+1.55%320,574
Feb 18, 20262.562.652.542.58+0.78%407,776
Feb 17, 20262.602.662.482.56-1.16%592,933
Feb 13, 20262.682.732.592.59-3.36%476,301
Feb 12, 20262.812.822.592.68-4.29%752,267
Feb 11, 20262.902.942.682.80-2.10%887,030
Feb 10, 20262.893.032.782.86+0.70%1,348,576
Feb 9, 20262.912.912.762.84-1.73%635,193
Feb 6, 20262.722.932.712.89+6.64%823,713
Feb 5, 20262.802.942.682.71-5.24%663,595
Feb 4, 20263.033.102.752.86-4.35%1,163,995
Feb 3, 20262.853.002.772.99+5.28%1,068,184
Feb 2, 20262.833.002.722.84-1.39%737,419
Jan 30, 20263.053.202.812.88-7.69%738,450
Jan 29, 20263.193.222.903.12-3.41%907,551
Jan 28, 20263.313.443.103.23-1.22%1,490,444
Jan 27, 20262.913.302.803.27+14.74%3,340,634
Jan 26, 20262.643.102.452.85+6.74%984,100
Jan 23, 20262.822.822.632.67-4.64%700,509
Jan 22, 20262.832.922.752.80+0.00%873,079
Jan 21, 20262.872.992.672.80-1.06%1,041,824
Jan 20, 20262.823.172.622.83-1.39%1,164,234
Jan 16, 20263.003.062.782.87-3.69%1,132,347
Jan 15, 20262.743.202.602.98+8.76%1,758,836
Jan 14, 20262.642.772.522.74+5.79%843,771
Jan 13, 20262.432.832.412.59+7.92%1,439,300
Jan 12, 20262.442.602.332.40-1.64%1,292,616
Jan 9, 20262.132.612.132.44+15.09%2,544,477
Jan 8, 20262.142.151.942.12-0.93%1,033,873
Jan 7, 20261.902.181.862.14+13.23%1,211,866
Jan 6, 20261.871.951.781.89+2.16%560,166
Jan 5, 20261.841.881.751.85+1.65%418,947
Jan 2, 20261.831.851.731.82-0.55%303,694
Dec 31, 20251.891.911.801.83-3.68%323,803
Dec 30, 20251.911.951.821.90+1.06%721,638
Dec 29, 20251.701.911.671.88+10.59%822,783
Dec 26, 20251.681.721.621.70+0.00%388,263
Dec 24, 20251.701.701.661.70+0.00%86,619
Dec 23, 20251.701.721.661.70+0.00%172,157
Dec 22, 20251.671.741.641.70+1.80%382,631
Dec 19, 20251.621.671.601.67+3.09%139,776
Dec 18, 20251.601.651.591.62+0.00%306,478
Dec 17, 20251.661.701.601.62-2.41%162,215
Dec 16, 20251.651.711.601.66-0.60%226,454
Dec 15, 20251.691.761.631.67-1.18%273,292
Dec 12, 20251.731.771.681.69-2.31%348,275
Dec 11, 20251.781.811.711.73-2.81%439,944
Dec 10, 20251.801.841.751.78+0.56%344,145
Dec 9, 20251.871.871.761.77-5.35%380,714
Dec 8, 20251.871.911.751.87+2.75%654,505
Dec 5, 20251.961.971.751.82+1.11%1,496,937
Dec 4, 20251.861.861.761.80-2.17%188,281
Dec 3, 20251.651.851.651.84+10.84%600,188
Dec 2, 20251.681.711.651.66-1.19%155,216
Dec 1, 20251.791.811.661.68-7.18%237,326
Nov 28, 20251.821.831.761.81+0.56%59,924
Nov 26, 20251.851.851.761.80-1.64%107,654
Nov 25, 20251.771.851.741.83+4.57%74,902
Nov 24, 20251.821.821.711.75-3.85%135,069
Nov 21, 20251.721.821.691.82+2.25%94,926
Nov 20, 20251.921.921.731.78-4.30%293,174
Nov 19, 20251.921.921.841.86-2.62%81,881
Nov 18, 20251.871.921.841.91+0.53%135,173
Nov 17, 20251.901.931.851.90+0.00%86,921
Nov 14, 20251.861.981.831.90+0.53%320,975
Nov 13, 20251.851.901.801.89+2.16%241,221
Nov 12, 20251.821.931.781.85-0.54%487,930
Nov 11, 20251.701.901.671.86+7.51%1,417,092
Nov 10, 20251.661.771.591.73+6.79%471,078
Nov 7, 20251.791.801.511.62+0.62%813,948

Daily open, high, low, close and volume for Bridger Aerospace Group Holdings, Inc. Common Stock (BAER). Showing 250 trading days. Unadjusted prices.