Skip to main content
Bridger Aerospace Group Holdings, Inc. (BAER)
NASDAQ: BAER · Real-Time Price · USD
2.120
+0.010 (0.47%)
At close: Apr 28, 2026, 4:00 PM EDT
2.170
+0.050 (2.36%)
Pre-market: Apr 29, 2026, 8:41 AM EDT

BAER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.092.142.042.122.120.47%271,268
Apr 27, 20262.132.142.092.112.11-0.94%255,042
Apr 24, 20262.092.232.082.132.131.43%764,122
Apr 23, 20262.122.142.022.102.10-1.41%316,195
Apr 22, 20262.112.192.102.132.130.95%210,874
Apr 21, 20262.162.212.092.112.11-1.40%463,827
Apr 20, 20262.192.252.122.142.14-3.17%364,394
Apr 17, 20262.092.262.092.212.217.28%542,021
Apr 16, 20262.092.092.012.062.06-1.44%421,086
Apr 15, 20262.142.182.092.092.09-1.88%490,251
Apr 14, 20262.242.322.122.132.13-4.48%489,908
Apr 13, 20262.212.252.152.232.230.90%408,953
Apr 10, 20262.182.272.172.212.211.38%361,652
Apr 9, 20262.162.252.112.182.181.40%339,628
Apr 8, 20262.212.242.132.152.152.87%533,630
Apr 7, 20262.102.131.992.092.09-1.42%463,446
Apr 6, 20262.052.162.032.122.124.95%514,043
Apr 2, 20261.942.061.942.022.021.51%263,304
Apr 1, 20262.052.091.951.991.990.51%437,937
Mar 31, 20261.822.081.821.981.9815.12%1,109,597
Mar 30, 20261.851.861.711.721.72-7.03%965,425
Mar 27, 20261.881.881.781.851.85-1.60%809,863
Mar 26, 20261.922.001.841.881.88-3.59%661,183
Mar 25, 20262.002.041.951.951.95-1.02%302,712
Mar 24, 20261.932.001.871.971.971.55%404,383
Mar 23, 20261.981.981.881.941.940.52%656,963
Mar 20, 20261.982.001.911.931.93-3.02%479,597
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
Feb 2, 20262.833.002.722.842.84-1.39%737,419
Jan 30, 20263.053.202.812.882.88-7.69%738,450
Jan 29, 20263.193.222.903.123.12-3.41%907,551
Jan 28, 20263.313.443.103.233.23-1.22%1,490,444
Jan 27, 20262.913.302.803.273.2714.74%3,340,634
Jan 26, 20262.643.102.452.852.856.74%984,100
Jan 23, 20262.822.822.632.672.67-4.64%700,509
Jan 22, 20262.832.922.752.802.80-873,079
Jan 21, 20262.872.992.672.802.80-1.06%1,041,824
Jan 20, 20262.823.172.622.832.83-1.39%1,164,234
Jan 16, 20263.003.062.782.872.87-3.69%1,132,347
Jan 15, 20262.743.202.602.982.988.76%1,758,836
Jan 14, 20262.642.772.522.742.745.79%843,771
Jan 13, 20262.432.832.412.592.597.92%1,439,300
Jan 12, 20262.442.602.332.402.40-1.64%1,292,616
Jan 9, 20262.132.612.132.442.4415.09%2,544,477
Jan 8, 20262.142.151.942.122.12-0.93%1,033,873
Jan 7, 20261.902.181.862.142.1413.23%1,211,866
Jan 6, 20261.871.951.781.891.892.16%560,166
Jan 5, 20261.841.881.751.851.851.65%418,947
Jan 2, 20261.831.851.731.821.82-0.55%303,694
Dec 31, 20251.891.911.811.831.83-3.68%323,803
Dec 30, 20251.911.951.821.901.901.06%721,638
Dec 29, 20251.701.911.671.881.8810.59%822,783
Dec 26, 20251.681.721.621.701.70-388,263
Dec 24, 20251.701.701.661.701.70-86,619
Dec 23, 20251.701.731.661.701.70-172,157
Dec 22, 20251.671.741.641.701.701.80%382,631
Dec 19, 20251.621.671.601.671.673.09%139,776
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