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

1.82 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, BAER is down -0.06% a day on average. There have been 16 days where Bridger Aerospace Group Holdings, Inc. Common Stock closed green and 14 days where BAER closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-07	1.79	1.62	↓$0.17 (-9.50%)	1.51	1.80	809.98K
2025-11-06	1.70	1.61	↓$0.09 (-5.29%)	1.61	1.73	407.56K
2025-11-05	1.66	1.70	↑$0.04 (2.41%)	1.61	1.73	529.21K
2025-11-04	1.58	1.67	↑$0.09 (5.70%)	1.58	1.70	316.54K
2025-11-03	1.70	1.61	↓$0.09 (-5.29%)	1.58	1.73	400.01K
2025-10-31	1.68	1.72	↑$0.04 (2.38%)	1.64	1.78	539.45K
2025-10-30	1.64	1.70	↑$0.06 (3.66%)	1.58	1.72	881.91K
2025-10-29	1.80	1.64	↓$0.16 (-8.89%)	1.47	1.85	22.97M
2025-10-28	1.70	1.70	↑$0.00 (0.00%)	1.66	1.72	131.84K
2025-10-27	1.73	1.70	↓$0.03 (-1.73%)	1.70	1.75	106K
2025-10-24	1.71	1.74	↑$0.03 (1.75%)	1.69	1.77	85.58K