Bridger Aerospace Group Holdings, Inc. BAER
NASDAQ · United States · Transportation
$0.6822-0.02 (-2.83%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.68 | -2.82% | $0.71 | $0.71 | $0.65 | 486.43K |
| 2026-09-30 | $0.70 | +9.52% | $0.64 | $0.77 | $0.63 | 1.17M |
| 2026-09-29 | $0.64 | -14.53% | $0.79 | $0.79 | $0.54 | 4.20M |
| 2026-09-28 | $0.75 | -5.42% | $0.78 | $0.79 | $0.74 | 647.90K |
| 2026-09-25 | $0.79 | -4.46% | $0.85 | $0.87 | $0.79 | 670.60K |
| 2026-09-24 | $0.83 | -5.57% | $0.86 | $0.88 | $0.82 | 792.80K |
| 2026-09-23 | $0.88 | -2.33% | $0.91 | $0.94 | $0.87 | 571.30K |
| 2026-09-22 | $0.90 | -3.23% | $0.95 | $0.96 | $0.90 | 788.00K |
| 2026-09-21 | $0.93 | -1.69% | $0.96 | $0.98 | $0.92 | 436.60K |
| 2026-09-18 | $0.95 | +2.38% | $0.94 | $0.99 | $0.93 | 923.90K |
| 2026-09-17 | $0.92 | -6.85% | $1.00 | $1.02 | $0.91 | 1.39M |
| 2026-09-16 | $0.99 | -1.78% | $1.01 | $1.02 | $0.99 | 609.60K |
| 2026-09-15 | $1.01 | -0.98% | $1.02 | $1.04 | $1.00 | 473.80K |
| 2026-09-14 | $1.02 | -1.92% | $1.04 | $1.06 | $1.01 | 731.50K |
| 2026-09-11 | $1.04 | 0.00% | $1.07 | $1.09 | $1.04 | 545.30K |
| 2026-09-10 | $1.04 | -4.59% | $1.08 | $1.10 | $1.04 | 446.20K |
| 2026-09-09 | $1.09 | -0.91% | $1.10 | $1.11 | $1.09 | 208.10K |
| 2026-09-08 | $1.10 | -1.35% | $1.11 | $1.15 | $1.10 | 583.90K |
| 2026-09-04 | $1.12 | +2.29% | $1.10 | $1.13 | $1.09 | 610.90K |
| 2026-09-03 | $1.09 | +2.83% | $1.12 | $1.15 | $1.07 | 1.05M |
| 2026-09-02 | $1.06 | -2.75% | $1.09 | $1.10 | $1.05 | 859.90K |
| 2026-09-01 | $1.09 | 0.00% | $1.08 | $1.11 | $1.07 | 765.20K |
| 2026-08-31 | $1.09 | -0.91% | $1.10 | $1.11 | $1.08 | 689.30K |
| 2026-08-28 | $1.10 | -4.35% | $1.15 | $1.16 | $1.09 | 805.30K |
| 2026-08-27 | $1.15 | -0.86% | $1.15 | $1.17 | $1.13 | 609.00K |
| 2026-08-26 | $1.16 | -4.53% | $1.21 | $1.21 | $1.14 | 952.10K |
| 2026-08-25 | $1.22 | +3.85% | $1.18 | $1.22 | $1.13 | 2.71M |
| 2026-08-24 | $1.17 | -4.10% | $1.24 | $1.24 | $1.15 | 1.16M |
| 2026-08-21 | $1.22 | +6.09% | $1.25 | $1.26 | $1.20 | 1.50M |
| 2026-08-20 | $1.15 | -0.86% | $1.14 | $1.17 | $1.13 | 1.60M |
| 2026-08-19 | $1.16 | 0.00% | $1.17 | $1.22 | $1.14 | 874.60K |
| 2026-08-18 | $1.16 | -2.52% | $1.17 | $1.19 | $1.15 | 512.30K |
| 2026-08-17 | $1.19 | -4.80% | $1.25 | $1.27 | $1.18 | 2.33M |
| 2026-08-14 | $1.25 | 0.00% | $1.25 | $1.29 | $1.23 | 493.40K |
| 2026-08-13 | $1.25 | +4.17% | $1.21 | $1.26 | $1.19 | 1.08M |
| 2026-08-12 | $1.20 | -7.69% | $1.27 | $1.31 | $1.19 | 1.98M |
| 2026-08-11 | $1.30 | -5.11% | $1.34 | $1.35 | $1.19 | 4.58M |
| 2026-08-10 | $1.37 | +8.73% | $1.29 | $1.47 | $1.26 | 1.99M |
| 2026-08-07 | $1.26 | -25.44% | $1.27 | $1.39 | $1.12 | 4.21M |
| 2026-08-06 | $1.69 | -5.06% | $1.78 | $1.78 | $1.68 | 3.39M |
| 2026-08-05 | $1.78 | 0.00% | $1.80 | $1.82 | $1.75 | 932.60K |
| 2026-08-04 | $1.78 | -9.18% | $2.01 | $2.01 | $1.74 | 4.70M |
| 2026-08-03 | $1.96 | +1.03% | $1.99 | $2.07 | $1.95 | 1.17M |
| 2026-07-31 | $1.94 | -2.02% | $2.00 | $2.00 | $1.88 | 330.80K |
| 2026-07-30 | $1.98 | +4.76% | $1.89 | $1.99 | $1.81 | 645.50K |
| 2026-07-29 | $1.89 | -2.58% | $1.93 | $1.98 | $1.86 | 351.30K |
| 2026-07-28 | $1.94 | +3.74% | $1.86 | $1.96 | $1.83 | 380.20K |
| 2026-07-27 | $1.87 | +1.08% | $2.03 | $2.03 | $1.84 | 1.16M |
| 2026-07-24 | $1.85 | -1.60% | $1.90 | $1.90 | $1.83 | 185.00K |
| 2026-07-23 | $1.88 | -3.09% | $1.89 | $1.91 | $1.85 | 175.80K |
| 2026-07-22 | $1.94 | +2.65% | $1.90 | $1.94 | $1.86 | 195.40K |
| 2026-07-21 | $1.89 | -2.07% | $1.93 | $1.98 | $1.88 | 190.40K |
| 2026-07-20 | $1.93 | -0.52% | $1.97 | $1.99 | $1.90 | 215.30K |
| 2026-07-17 | $1.94 | +8.08% | $1.79 | $2.01 | $1.74 | 648.40K |
| 2026-07-16 | $1.79 | -8.88% | $1.97 | $2.02 | $1.77 | 924.80K |
| 2026-07-15 | $1.97 | +3.14% | $1.90 | $1.98 | $1.90 | 220.90K |
| 2026-07-14 | $1.91 | +0.53% | $1.90 | $1.95 | $1.88 | 190.40K |
| 2026-07-13 | $1.90 | -2.06% | $1.94 | $1.94 | $1.86 | 397.30K |
| 2026-07-10 | $1.94 | +0.52% | $1.93 | $1.96 | $1.87 | 242.20K |
| 2026-07-09 | $1.93 | 0.00% | $1.95 | $1.98 | $1.91 | 163.20K |
| 2026-07-08 | $1.93 | -1.03% | $1.90 | $1.98 | $1.85 | 421.40K |
| 2026-07-07 | $1.95 | +1.56% | $1.91 | $1.97 | $1.85 | 283.70K |
| 2026-07-06 | $1.92 | -2.04% | $1.98 | $1.98 | $1.91 | 304.00K |
| 2026-07-02 | $1.96 | +1.55% | $1.94 | $2.10 | $1.94 | 511.20K |
| 2026-07-01 | $1.93 | +0.52% | $1.96 | $1.97 | $1.90 | 386.40K |
| 2026-06-30 | $1.92 | +6.67% | $1.82 | $1.94 | $1.79 | 408.40K |
| 2026-06-29 | $1.80 | +4.05% | $1.76 | $1.81 | $1.70 | 441.10K |
| 2026-06-26 | $1.73 | +4.22% | $1.69 | $1.74 | $1.68 | 414.60K |
| 2026-06-25 | $1.66 | -3.49% | $1.74 | $1.79 | $1.65 | 349.10K |
| 2026-06-24 | $1.72 | -0.58% | $1.76 | $1.78 | $1.69 | 509.00K |
| 2026-06-23 | $1.73 | -2.81% | $1.75 | $1.78 | $1.73 | 381.70K |
| 2026-06-22 | $1.78 | -4.81% | $1.92 | $1.92 | $1.77 | 770.60K |
| 2026-06-18 | $1.87 | -2.60% | $1.95 | $1.96 | $1.83 | 969.40K |
| 2026-06-17 | $1.92 | +4.35% | $1.86 | $1.95 | $1.86 | 728.80K |
| 2026-06-16 | $1.84 | -1.08% | $1.87 | $1.88 | $1.81 | 380.70K |
| 2026-06-15 | $1.86 | -2.11% | $1.94 | $1.96 | $1.84 | 604.60K |
| 2026-06-12 | $1.90 | -2.06% | $1.96 | $2.00 | $1.89 | 609.80K |
| 2026-06-11 | $1.94 | +6.01% | $1.86 | $1.96 | $1.86 | 417.30K |
| 2026-06-10 | $1.83 | -2.14% | $1.83 | $1.90 | $1.82 | 347.50K |
| 2026-06-09 | $1.87 | -2.60% | $1.93 | $1.96 | $1.83 | 325.90K |
| 2026-06-08 | $1.92 | +1.59% | $1.95 | $2.02 | $1.91 | 665.10K |
| 2026-06-05 | $1.89 | -7.80% | $2.06 | $2.06 | $1.87 | 856.60K |
| 2026-06-04 | $2.05 | +0.49% | $2.05 | $2.12 | $2.04 | 476.30K |
| 2026-06-03 | $2.04 | -7.27% | $2.17 | $2.18 | $2.04 | 688.10K |
| 2026-06-02 | $2.20 | -0.90% | $2.22 | $2.25 | $2.18 | 391.40K |
| 2026-06-01 | $2.22 | -5.13% | $2.35 | $2.35 | $2.18 | 811.10K |
| 2026-05-29 | $2.34 | -7.14% | $2.46 | $2.49 | $2.30 | 1.55M |
| 2026-05-28 | $2.52 | +5.44% | $2.41 | $2.61 | $2.36 | 1.51M |
| 2026-05-27 | $2.39 | +21.32% | $2.01 | $2.43 | $2.00 | 2.23M |
| 2026-05-26 | $1.97 | 0.00% | $2.02 | $2.10 | $1.97 | 1.07M |