Skip to main content
Bridger Aerospace Group Holdings, Inc. (BAER)
NASDAQ: BAER · Real-Time Price · USD
1.730
+0.070 (4.22%)
At close: Jun 26, 2026, 4:00 PM EDT
1.820
+0.090 (5.20%)
After-hours: Jun 26, 2026, 6:38 PM EDT

BAER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.691.741.681.731.734.22%413,442
Jun 25, 20261.741.791.661.661.66-3.49%343,855
Jun 24, 20261.761.781.691.721.72-0.58%507,872
Jun 23, 20261.751.781.731.731.73-2.81%381,695
Jun 22, 20261.921.921.771.781.78-4.81%769,720
Jun 18, 20261.951.961.831.871.87-2.60%937,016
Jun 17, 20261.861.951.861.921.924.35%724,534
Jun 16, 20261.871.881.811.841.84-1.08%378,990
Jun 15, 20261.941.961.841.861.86-2.11%604,281
Jun 12, 20261.962.001.891.901.90-2.06%609,721
Jun 11, 20261.861.961.861.941.946.01%416,124
Jun 10, 20261.831.901.821.831.83-2.14%346,846
Jun 9, 20261.931.961.831.871.87-2.60%325,236
Jun 8, 20261.952.021.911.921.921.59%653,669
Jun 5, 20262.062.061.871.891.89-7.80%852,217
Jun 4, 20262.052.122.042.052.050.49%453,254
Jun 3, 20262.172.192.042.042.04-7.27%686,126
Jun 2, 20262.222.252.182.202.20-0.90%387,879
Jun 1, 20262.352.352.182.222.22-5.13%802,868
May 29, 20262.462.492.302.342.34-7.14%1,538,635
May 28, 20262.412.612.362.522.525.44%1,509,808
May 27, 20262.012.442.002.392.3921.32%2,119,460
May 26, 20262.022.101.971.971.97-1,022,054
May 22, 20261.992.021.901.971.971.55%1,111,959
May 21, 20261.982.061.911.941.94-0.51%982,758
May 20, 20261.752.011.741.951.9516.77%1,897,306
May 19, 20261.691.761.661.671.67-1.18%657,517
May 18, 20261.711.731.631.691.691.20%1,122,615
May 15, 20261.711.711.661.671.67-3.47%535,103
May 14, 20261.771.781.721.731.73-0.57%268,416
May 13, 20261.791.811.741.741.74-1.69%442,411
May 12, 20261.821.861.771.771.77-1.67%517,981
May 11, 20261.751.911.751.801.806.51%1,106,338
May 8, 20261.771.801.671.691.69-2.31%640,767
May 7, 20261.831.941.651.731.73-13.50%1,972,265
May 6, 20262.022.021.952.002.002.04%518,957
May 5, 20262.022.051.881.961.96-2.00%1,026,841
May 4, 20262.052.091.982.002.00-2.44%366,108
May 1, 20262.032.072.002.052.050.99%422,373
Apr 30, 20262.022.082.022.032.030.50%325,857
Apr 29, 20262.102.112.012.022.02-4.72%533,411
Apr 28, 20262.092.142.042.122.120.47%271,879
Apr 27, 20262.132.142.092.112.11-0.94%256,261
Apr 24, 20262.092.232.082.132.131.43%768,123
Apr 23, 20262.122.142.022.102.10-1.41%317,662
Apr 22, 20262.112.192.102.132.130.95%217,092
Apr 21, 20262.162.212.092.112.11-1.40%464,963
Apr 20, 20262.192.252.122.142.14-3.17%365,853
Apr 17, 20262.092.262.092.212.217.28%553,388
Apr 16, 20262.092.092.012.062.06-1.44%423,660
Apr 15, 20262.142.182.092.092.09-1.88%491,511
Apr 14, 20262.242.322.122.132.13-4.48%496,372
Apr 13, 20262.212.252.152.232.230.90%409,587
Apr 10, 20262.182.272.172.212.211.38%361,791
Apr 9, 20262.162.252.112.182.181.40%340,438
Apr 8, 20262.212.242.132.152.152.87%537,961
Apr 7, 20262.102.131.992.092.09-1.42%471,435
Apr 6, 20262.052.162.032.122.124.95%514,389
Apr 2, 20261.942.061.942.022.021.51%264,766
Apr 1, 20262.052.091.951.991.990.51%438,499
Mar 31, 20261.822.081.821.981.9815.12%1,110,532
Mar 30, 20261.851.861.711.721.72-7.03%984,029
Mar 27, 20261.881.881.781.851.85-1.60%812,348
Mar 26, 20261.922.001.841.881.88-3.59%661,683
Mar 25, 20262.002.041.951.951.95-1.02%304,727
Mar 24, 20261.932.001.871.971.971.55%406,621
Mar 23, 20261.981.981.881.941.940.52%657,571
Mar 20, 20261.982.001.911.931.93-3.02%485,458
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
Feb 13, 20262.682.732.592.592.59-3.36%476,301
Feb 12, 20262.812.822.592.682.68-4.29%752,267
Feb 11, 20262.902.942.682.802.80-2.10%887,030
Feb 10, 20262.893.032.782.862.860.70%1,348,576
Feb 9, 20262.912.912.762.842.84-1.73%635,193
Feb 6, 20262.722.932.712.892.896.64%823,713
Feb 5, 20262.802.942.682.712.71-5.24%663,595
Feb 4, 20263.033.102.752.862.86-4.35%1,163,995
Feb 3, 20262.853.002.772.992.995.28%1,068,184