Skip to main content
Bridger Aerospace Group Holdings, Inc. (BAER)
NASDAQ: BAER · Real-Time Price · USD
2.130
-0.075 (-3.40%)
Mar 9, 2026, 1:44 PM EDT - Market open

BAER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.152.182.052.15--2.49%421,349
Mar 6, 20262.212.332.102.212.21-5.77%1,070,574
Mar 5, 20262.462.492.302.342.34-6.02%668,886
Mar 4, 20262.402.512.372.492.494.18%616,657
Mar 3, 20262.502.582.372.392.39-2.85%543,631
Mar 2, 20262.362.542.352.462.461.23%300,932
Feb 27, 20262.562.592.382.432.43-6.18%676,971
Feb 26, 20262.542.632.512.592.592.78%328,141
Feb 25, 20262.552.572.462.522.52-356,495
Feb 24, 20262.402.542.332.522.524.56%401,319
Feb 23, 20262.462.542.272.412.41-3.21%1,516,563
Feb 20, 20262.602.632.492.492.49-4.96%255,373
Feb 19, 20262.552.642.492.622.621.55%320,497
Feb 18, 20262.562.652.542.582.580.78%403,326
Feb 17, 20262.602.662.482.562.56-1.16%592,809
Feb 13, 20262.682.732.592.592.59-3.36%474,409
Feb 12, 20262.812.822.592.682.68-4.29%751,439
Feb 11, 20262.902.942.682.802.80-2.10%886,669
Feb 10, 20262.893.032.782.862.860.70%1,345,089
Feb 9, 20262.912.912.762.842.84-1.73%634,684
Feb 6, 20262.722.932.712.892.896.64%822,999
Feb 5, 20262.802.942.682.712.71-5.24%644,452
Feb 4, 20263.033.102.752.862.86-4.35%1,152,377
Feb 3, 20262.853.002.772.992.995.28%1,066,886
Feb 2, 20262.833.002.722.842.84-1.39%733,185
Jan 30, 20263.053.202.812.882.88-7.69%728,355
Jan 29, 20263.193.222.903.123.12-3.41%906,827
Jan 28, 20263.313.443.103.233.23-1.22%1,480,494
Jan 27, 20262.913.302.803.273.2714.74%3,321,730
Jan 26, 20262.643.102.452.852.856.74%956,296
Jan 23, 20262.822.822.632.672.67-4.64%699,843
Jan 22, 20262.832.922.752.802.80-869,289
Jan 21, 20262.872.992.672.802.80-1.06%1,031,184
Jan 20, 20262.823.172.622.832.83-1.39%1,158,483
Jan 16, 20263.003.062.782.872.87-3.69%1,126,382
Jan 15, 20262.743.202.602.982.988.76%1,738,262
Jan 14, 20262.642.772.522.742.745.79%830,710
Jan 13, 20262.432.832.412.592.597.92%1,437,608
Jan 12, 20262.442.602.332.402.40-1.64%1,276,992
Jan 9, 20262.132.612.132.442.4415.09%2,495,194
Jan 8, 20262.142.151.942.122.12-0.93%1,013,331
Jan 7, 20261.902.181.862.142.1413.23%1,182,743
Jan 6, 20261.871.951.781.891.892.16%539,979
Jan 5, 20261.841.881.751.851.851.65%402,168
Jan 2, 20261.831.851.731.821.82-0.55%303,435
Dec 31, 20251.891.911.811.831.83-3.68%323,248
Dec 30, 20251.911.951.821.901.901.06%710,509
Dec 29, 20251.701.911.671.881.8810.59%810,865
Dec 26, 20251.681.721.621.701.70-378,009
Dec 24, 20251.701.701.661.701.70-86,584
Dec 23, 20251.701.731.661.701.70-172,076
Dec 22, 20251.671.741.641.701.701.80%382,534
Dec 19, 20251.621.671.601.671.673.09%137,166
Dec 18, 20251.601.651.591.621.62-306,478
Dec 17, 20251.661.701.601.621.62-2.41%162,215
Dec 16, 20251.651.711.601.661.66-0.60%226,454
Dec 15, 20251.691.761.631.671.67-1.18%273,292
Dec 12, 20251.731.771.681.691.69-2.31%348,275
Dec 11, 20251.781.811.711.731.73-2.81%439,944
Dec 10, 20251.801.841.751.781.780.56%344,145
Dec 9, 20251.871.871.761.771.77-5.35%380,714
Dec 8, 20251.871.911.751.871.872.75%654,505
Dec 5, 20251.961.971.751.821.821.11%1,496,937
Dec 4, 20251.861.861.761.801.80-2.17%188,281
Dec 3, 20251.651.851.651.841.8410.84%600,188
Dec 2, 20251.681.711.651.661.66-1.19%155,216
Dec 1, 20251.791.811.661.681.68-7.18%237,326
Nov 28, 20251.821.831.761.811.810.56%59,924
Nov 26, 20251.851.851.761.801.80-1.64%107,654
Nov 25, 20251.771.851.741.831.834.57%74,902
Nov 24, 20251.821.821.711.751.75-3.85%135,069
Nov 21, 20251.721.821.691.821.822.25%94,926
Nov 20, 20251.921.921.731.781.78-4.30%293,174
Nov 19, 20251.921.921.841.861.86-2.62%81,881
Nov 18, 20251.871.921.841.911.910.53%135,173
Nov 17, 20251.901.931.851.901.90-86,921
Nov 14, 20251.861.981.831.901.900.53%320,975
Nov 13, 20251.851.901.801.891.892.16%241,221
Nov 12, 20251.821.931.781.851.85-0.54%487,930
Nov 11, 20251.701.901.671.861.867.51%1,417,092
Nov 10, 20251.661.771.591.731.736.79%471,078
Nov 7, 20251.791.801.511.621.620.62%813,948
Nov 6, 20251.701.731.611.611.61-5.29%471,263
Nov 5, 20251.661.731.611.701.701.80%529,701
Nov 4, 20251.591.701.581.671.673.73%316,756
Nov 3, 20251.701.741.581.611.61-6.40%413,491
Oct 31, 20251.681.781.641.721.721.18%540,163
Oct 30, 20251.641.721.581.701.703.66%897,532
Oct 29, 20251.811.851.471.641.64-3.53%23,082,714
Oct 28, 20251.701.721.661.701.70-137,559
Oct 27, 20251.731.751.701.701.70-2.30%106,179
Oct 24, 20251.711.771.691.741.742.35%85,689
Oct 23, 20251.681.791.681.701.700.59%144,397
Oct 22, 20251.821.821.651.691.69-9.14%156,184
Oct 21, 20251.751.861.721.861.868.14%189,975
Oct 20, 20251.661.751.651.721.724.24%284,002
Oct 17, 20251.621.681.561.651.65-198,958
Oct 16, 20251.681.711.611.651.65-1.20%189,330
Oct 15, 20251.731.751.651.671.67-3.47%155,946
Oct 14, 20251.751.781.641.731.73-0.29%320,226