Bridger Aerospace Group Holdings, Inc. (BAER)
NASDAQ: BAER · Real-Time Price · USD
1.820
+0.020 (1.11%)
At close: Dec 5, 2025, 4:00 PM EST
1.850
+0.030 (1.65%)
After-hours: Dec 5, 2025, 7:59 PM EST
BAER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.96 | 1.97 | 1.75 | 1.82 | 1.82 | 1.11% | 1,492,365 |
| Dec 4, 2025 | 1.86 | 1.86 | 1.76 | 1.80 | 1.80 | -2.17% | 188,281 |
| Dec 3, 2025 | 1.65 | 1.85 | 1.65 | 1.84 | 1.84 | 10.84% | 600,188 |
| Dec 2, 2025 | 1.68 | 1.71 | 1.65 | 1.66 | 1.66 | -1.19% | 155,216 |
| Dec 1, 2025 | 1.79 | 1.81 | 1.66 | 1.68 | 1.68 | -7.18% | 237,326 |
| Nov 28, 2025 | 1.82 | 1.83 | 1.76 | 1.81 | 1.81 | 0.56% | 59,924 |
| Nov 26, 2025 | 1.85 | 1.85 | 1.76 | 1.80 | 1.80 | -1.64% | 107,654 |
| Nov 25, 2025 | 1.77 | 1.85 | 1.74 | 1.83 | 1.83 | 4.57% | 74,902 |
| Nov 24, 2025 | 1.82 | 1.82 | 1.71 | 1.75 | 1.75 | -3.85% | 135,069 |
| Nov 21, 2025 | 1.72 | 1.82 | 1.69 | 1.82 | 1.82 | 2.25% | 94,926 |
| Nov 20, 2025 | 1.92 | 1.92 | 1.73 | 1.78 | 1.78 | -4.30% | 293,174 |
| Nov 19, 2025 | 1.92 | 1.92 | 1.84 | 1.86 | 1.86 | -2.62% | 81,881 |
| Nov 18, 2025 | 1.87 | 1.92 | 1.84 | 1.91 | 1.91 | 0.53% | 135,173 |
| Nov 17, 2025 | 1.90 | 1.93 | 1.85 | 1.90 | 1.90 | - | 86,921 |
| Nov 14, 2025 | 1.86 | 1.98 | 1.83 | 1.90 | 1.90 | 0.53% | 320,975 |
| Nov 13, 2025 | 1.85 | 1.90 | 1.80 | 1.89 | 1.89 | 2.16% | 241,221 |
| Nov 12, 2025 | 1.82 | 1.93 | 1.78 | 1.85 | 1.85 | -0.54% | 487,930 |
| Nov 11, 2025 | 1.70 | 1.90 | 1.67 | 1.86 | 1.86 | 7.51% | 1,417,092 |
| Nov 10, 2025 | 1.66 | 1.77 | 1.59 | 1.73 | 1.73 | 6.79% | 471,078 |
| Nov 7, 2025 | 1.79 | 1.80 | 1.51 | 1.62 | 1.62 | 0.62% | 813,948 |
| Nov 6, 2025 | 1.70 | 1.73 | 1.61 | 1.61 | 1.61 | -5.29% | 471,263 |
| Nov 5, 2025 | 1.66 | 1.73 | 1.61 | 1.70 | 1.70 | 1.80% | 529,701 |
| Nov 4, 2025 | 1.59 | 1.70 | 1.58 | 1.67 | 1.67 | 3.73% | 316,756 |
| Nov 3, 2025 | 1.70 | 1.74 | 1.58 | 1.61 | 1.61 | -6.40% | 413,491 |
| Oct 31, 2025 | 1.68 | 1.78 | 1.64 | 1.72 | 1.72 | 1.18% | 540,163 |
| Oct 30, 2025 | 1.64 | 1.72 | 1.58 | 1.70 | 1.70 | 3.66% | 897,532 |
| Oct 29, 2025 | 1.81 | 1.85 | 1.47 | 1.64 | 1.64 | -3.53% | 23,082,714 |
| Oct 28, 2025 | 1.70 | 1.72 | 1.66 | 1.70 | 1.70 | - | 137,559 |
| Oct 27, 2025 | 1.73 | 1.75 | 1.70 | 1.70 | 1.70 | -2.30% | 106,179 |
| Oct 24, 2025 | 1.71 | 1.77 | 1.69 | 1.74 | 1.74 | 2.35% | 85,689 |
| Oct 23, 2025 | 1.68 | 1.79 | 1.68 | 1.70 | 1.70 | 0.59% | 144,397 |
| Oct 22, 2025 | 1.82 | 1.82 | 1.65 | 1.69 | 1.69 | -9.14% | 156,184 |
| Oct 21, 2025 | 1.75 | 1.86 | 1.72 | 1.86 | 1.86 | 8.14% | 189,975 |
| Oct 20, 2025 | 1.66 | 1.75 | 1.65 | 1.72 | 1.72 | 4.24% | 284,002 |
| Oct 17, 2025 | 1.62 | 1.68 | 1.56 | 1.65 | 1.65 | - | 198,958 |
| Oct 16, 2025 | 1.68 | 1.71 | 1.61 | 1.65 | 1.65 | -1.20% | 189,330 |
| Oct 15, 2025 | 1.73 | 1.75 | 1.65 | 1.67 | 1.67 | -3.47% | 155,946 |
| Oct 14, 2025 | 1.75 | 1.78 | 1.64 | 1.73 | 1.73 | -0.29% | 320,226 |
| Oct 13, 2025 | 1.71 | 1.77 | 1.62 | 1.74 | 1.74 | 7.10% | 378,922 |
| Oct 10, 2025 | 1.67 | 1.74 | 1.61 | 1.62 | 1.62 | -2.41% | 179,235 |
| Oct 9, 2025 | 1.69 | 1.74 | 1.65 | 1.66 | 1.66 | -3.49% | 129,614 |
| Oct 8, 2025 | 1.70 | 1.87 | 1.66 | 1.72 | 1.72 | - | 227,993 |
| Oct 7, 2025 | 1.72 | 1.73 | 1.67 | 1.72 | 1.72 | - | 125,746 |
| Oct 6, 2025 | 1.78 | 1.85 | 1.71 | 1.72 | 1.72 | -3.37% | 99,123 |
| Oct 3, 2025 | 1.84 | 1.89 | 1.75 | 1.78 | 1.78 | -3.78% | 186,380 |
| Oct 2, 2025 | 1.93 | 1.97 | 1.83 | 1.85 | 1.85 | -4.39% | 104,883 |
| Oct 1, 2025 | 1.80 | 1.95 | 1.76 | 1.94 | 1.94 | 4.59% | 204,335 |
| Sep 30, 2025 | 1.74 | 1.85 | 1.72 | 1.85 | 1.85 | 7.56% | 104,449 |
| Sep 29, 2025 | 1.64 | 1.72 | 1.60 | 1.72 | 1.72 | 3.61% | 399,779 |
| Sep 26, 2025 | 1.69 | 1.71 | 1.63 | 1.66 | 1.66 | -1.19% | 205,193 |