Bridger Aerospace Group Holdings, Inc. (BAER)
NASDAQ: BAER · Real-Time Price · USD
1.520
+0.100 (7.04%)
At close: May 12, 2025, 4:00 PM
1.530
+0.010 (0.66%)
After-hours: May 12, 2025, 7:08 PM EDT
BAER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.50 | 1.53 | 1.42 | 1.52 | 1.52 | 7.04% | 119,161 |
| May 9, 2025 | 1.40 | 1.44 | 1.30 | 1.42 | 1.42 | 0.71% | 204,869 |
| May 8, 2025 | 1.32 | 1.43 | 1.27 | 1.41 | 1.41 | 10.16% | 156,514 |
| May 7, 2025 | 1.32 | 1.36 | 1.24 | 1.28 | 1.28 | -4.48% | 148,287 |
| May 6, 2025 | 1.45 | 1.45 | 1.32 | 1.34 | 1.34 | -7.59% | 82,927 |
| May 5, 2025 | 1.54 | 1.54 | 1.43 | 1.45 | 1.45 | -5.23% | 68,299 |
| May 2, 2025 | 1.47 | 1.55 | 1.43 | 1.53 | 1.53 | 6.25% | 151,292 |
| May 1, 2025 | 1.43 | 1.46 | 1.38 | 1.44 | 1.44 | -0.69% | 65,333 |
| Apr 30, 2025 | 1.41 | 1.47 | 1.39 | 1.45 | 1.45 | 3.57% | 127,961 |
| Apr 29, 2025 | 1.36 | 1.42 | 1.31 | 1.40 | 1.40 | 1.45% | 142,520 |
| Apr 28, 2025 | 1.42 | 1.50 | 1.35 | 1.38 | 1.38 | -2.82% | 127,159 |
| Apr 25, 2025 | 1.53 | 1.55 | 1.42 | 1.42 | 1.42 | -8.39% | 83,796 |
| Apr 24, 2025 | 1.50 | 1.58 | 1.43 | 1.55 | 1.55 | 5.44% | 170,051 |
| Apr 23, 2025 | 1.46 | 1.49 | 1.42 | 1.47 | 1.47 | 1.38% | 97,804 |
| Apr 22, 2025 | 1.49 | 1.49 | 1.40 | 1.45 | 1.45 | -2.03% | 109,706 |
| Apr 21, 2025 | 1.57 | 1.60 | 1.43 | 1.48 | 1.48 | -4.52% | 125,621 |
| Apr 17, 2025 | 1.55 | 1.63 | 1.50 | 1.55 | 1.55 | - | 114,914 |
| Apr 16, 2025 | 1.62 | 1.69 | 1.54 | 1.55 | 1.55 | -4.32% | 277,143 |
| Apr 15, 2025 | 1.53 | 1.62 | 1.53 | 1.62 | 1.62 | 4.52% | 160,680 |
| Apr 14, 2025 | 1.62 | 1.64 | 1.45 | 1.55 | 1.55 | -2.52% | 275,031 |
| Apr 11, 2025 | 1.44 | 1.61 | 1.40 | 1.59 | 1.59 | 10.42% | 301,246 |
| Apr 10, 2025 | 1.42 | 1.48 | 1.35 | 1.44 | 1.44 | 2.13% | 248,791 |
| Apr 9, 2025 | 1.22 | 1.49 | 1.18 | 1.41 | 1.41 | 15.57% | 580,252 |
| Apr 8, 2025 | 1.20 | 1.22 | 1.11 | 1.22 | 1.22 | 4.27% | 256,552 |
| Apr 7, 2025 | 1.06 | 1.17 | 1.02 | 1.17 | 1.17 | 9.35% | 190,860 |
| Apr 4, 2025 | 1.10 | 1.10 | 1.04 | 1.07 | 1.07 | -4.46% | 187,852 |
| Apr 3, 2025 | 1.11 | 1.19 | 1.06 | 1.12 | 1.12 | 0.90% | 384,157 |
| Apr 2, 2025 | 1.10 | 1.12 | 1.08 | 1.11 | 1.11 | - | 126,556 |
| Apr 1, 2025 | 1.13 | 1.14 | 1.09 | 1.11 | 1.11 | -1.77% | 168,814 |
| Mar 31, 2025 | 1.12 | 1.16 | 1.09 | 1.13 | 1.13 | 0.89% | 159,519 |
| Mar 28, 2025 | 1.21 | 1.21 | 1.09 | 1.12 | 1.12 | -5.08% | 414,951 |
| Mar 27, 2025 | 1.20 | 1.23 | 1.16 | 1.18 | 1.18 | -3.28% | 241,576 |
| Mar 26, 2025 | 1.22 | 1.26 | 1.21 | 1.22 | 1.22 | 1.67% | 245,234 |
| Mar 25, 2025 | 1.30 | 1.32 | 1.20 | 1.20 | 1.20 | -7.69% | 543,409 |
| Mar 24, 2025 | 1.41 | 1.41 | 1.28 | 1.30 | 1.30 | -5.11% | 381,848 |
| Mar 21, 2025 | 1.52 | 1.53 | 1.37 | 1.37 | 1.37 | -10.46% | 518,474 |
| Mar 20, 2025 | 1.62 | 1.67 | 1.53 | 1.53 | 1.53 | -6.13% | 159,347 |
| Mar 19, 2025 | 1.68 | 1.73 | 1.61 | 1.63 | 1.63 | -5.78% | 192,663 |
| Mar 18, 2025 | 1.58 | 1.77 | 1.56 | 1.73 | 1.73 | 10.90% | 579,458 |
| Mar 17, 2025 | 1.88 | 1.89 | 1.43 | 1.56 | 1.56 | -14.99% | 911,406 |
| Mar 14, 2025 | 1.78 | 1.95 | 1.53 | 1.84 | 1.84 | 4.86% | 1,240,952 |
| Mar 13, 2025 | 1.75 | 1.79 | 1.66 | 1.75 | 1.75 | -2.78% | 853,070 |
| Mar 12, 2025 | 1.82 | 1.84 | 1.63 | 1.80 | 1.80 | -1.10% | 199,932 |
| Mar 11, 2025 | 1.77 | 1.91 | 1.72 | 1.82 | 1.82 | 2.82% | 154,656 |
| Mar 10, 2025 | 1.85 | 1.90 | 1.76 | 1.77 | 1.77 | -5.35% | 204,473 |
| Mar 7, 2025 | 1.83 | 1.90 | 1.82 | 1.87 | 1.87 | 0.54% | 132,186 |
| Mar 6, 2025 | 1.85 | 1.88 | 1.79 | 1.86 | 1.86 | 1.64% | 114,542 |
| Mar 5, 2025 | 1.78 | 1.86 | 1.70 | 1.83 | 1.83 | 5.17% | 138,316 |
| Mar 4, 2025 | 1.84 | 1.99 | 1.74 | 1.74 | 1.74 | -5.43% | 305,263 |
| Mar 3, 2025 | 1.86 | 1.99 | 1.76 | 1.84 | 1.84 | 4.55% | 316,010 |