Bridger Aerospace Group Holdings, Inc. Common Stock (BAER) Historical Stock Data

1.70 ↑0.03 (1.80%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BAER is up 0.06% a day on average. There have been 15 days where Bridger Aerospace Group Holdings, Inc. Common Stock closed green and 15 days where BAER closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-22	1.67	1.70	↑$0.03 (1.80%)	1.64	1.74	381.29K
2025-12-19	1.62	1.67	↑$0.05 (3.09%)	1.60	1.67	137.14K
2025-12-18	1.60	1.62	↑$0.02 (1.25%)	1.59	1.65	306.43K
2025-12-17	1.66	1.62	↓$0.04 (-2.41%)	1.60	1.70	142.09K
2025-12-16	1.65	1.66	↑$0.01 (0.61%)	1.60	1.71	226.45K
2025-12-15	1.74	1.67	↓$0.07 (-3.81%)	1.63	1.76	271.83K
2025-12-12	1.73	1.69	↓$0.04 (-2.31%)	1.68	1.77	347.19K
2025-12-11	1.78	1.73	↓$0.05 (-2.81%)	1.71	1.81	439.41K
2025-12-10	1.80	1.78	↓$0.02 (-1.11%)	1.75	1.84	331.23K
2025-12-09	1.87	1.77	↓$0.10 (-5.35%)	1.76	1.87	379.91K
2025-12-08	1.87	1.87	↑$0.00 (0.00%)	1.75	1.91	651.51K
2025-12-05	1.95	1.82	↓$0.13 (-6.67%)	1.75	1.97	1.49M
2025-12-04	1.83	1.80	↓$0.02 (-1.37%)	1.76	1.86	151.27K
2025-12-03	1.65	1.84	↑$0.19 (11.52%)	1.65	1.85	600.18K
2025-12-02	1.68	1.66	↓$0.02 (-1.19%)	1.65	1.71	154.96K
2025-12-01	1.79	1.68	↓$0.11 (-6.15%)	1.66	1.81	236.83K
2025-11-28	1.82	1.81	↓$0.01 (-0.55%)	1.76	1.82	59.92K
2025-11-26	1.83	1.80	↓$0.03 (-1.64%)	1.76	1.83	107.63K
2025-11-25	1.77	1.83	↑$0.06 (3.39%)	1.74	1.84	74.90K
2025-11-24	1.79	1.75	↓$0.04 (-2.23%)	1.72	1.82	135.05K
2025-11-21	1.72	1.82	↑$0.10 (5.81%)	1.69	1.82	94.92K
2025-11-20	1.92	1.78	↓$0.14 (-7.29%)	1.73	1.92	291.86K
2025-11-19	1.92	1.86	↓$0.06 (-3.12%)	1.84	1.92	80.52K
2025-11-18	1.87	1.91	↑$0.04 (2.14%)	1.84	1.92	134.26K
2025-11-17	1.90	1.90	↑$0.00 (0.00%)	1.85	1.93	86.51K
2025-11-14	1.86	1.90	↑$0.04 (2.15%)	1.83	1.98	320.28K
2025-11-13	1.85	1.89	↑$0.04 (2.16%)	1.80	1.90	239.99K
2025-11-12	1.82	1.85	↑$0.03 (1.65%)	1.79	1.93	486K
2025-11-11	1.69	1.86	↑$0.17 (10.06%)	1.67	1.90	1.42M
2025-11-10	1.66	1.73	↑$0.07 (4.22%)	1.59	1.77	469.65K