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

Currency In USD

BAER Historical Return

If you invested $1000 in Bridger Aerospace Group Holdings, Inc. Common Stock (BAER) since IPO date, it would be worth $200.21 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $199.79, while $1000 invested 1 year ago would be worth $1,026.46. This corresponds to total returns of -79.98%, -80.02%, 2.65%, respectively, with annualized returns of -25.83%, -27.52%, 2.65%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BAER Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	2	1.94	1.94	2	1.88	330,758
July 30, 2026	1.89	1.98	1.98	1.99	1.81	645,481
July 29, 2026	1.93	1.89	1.89	1.98	1.86	347,256
July 28, 2026	1.86	1.94	1.94	1.96	1.83	380,171
July 27, 2026	2.03	1.87	1.87	2.03	1.84	1.16M
July 23, 2026	1.89	1.88	1.88	1.91	1.85	175,780
July 22, 2026	1.9	1.94	1.94	1.94	1.86	195,446
July 21, 2026	1.94	1.89	1.89	1.97	1.88	188,966
July 20, 2026	1.97	1.93	1.93	1.99	1.9	215,249
July 17, 2026	1.79	1.94	1.94	2.01	1.74	646,294
July 16, 2026	1.97	1.8	1.8	2.02	1.77	913,541
July 15, 2026	1.92	1.97	1.97	1.98	1.9	208,623
July 14, 2026	1.9	1.91	1.91	1.95	1.88	190,193
July 13, 2026	1.94	1.9	1.9	1.94	1.86	397,279
July 10, 2026	1.93	1.94	1.94	1.96	1.87	242,238
July 09, 2026	1.95	1.93	1.93	1.98	1.92	163,212
July 08, 2026	1.9	1.93	1.93	1.98	1.85	421,373
July 07, 2026	1.91	1.95	1.95	1.97	1.85	283,732
July 06, 2026	1.98	1.92	1.92	1.98	1.92	304,026
July 02, 2026	1.94	1.96	1.96	2.1	1.94	510,946
July 01, 2026	1.96	1.93	1.93	1.97	1.9	386,259
June 30, 2026	1.82	1.92	1.92	1.94	1.79	404,771
June 29, 2026	1.76	1.8	1.8	1.81	1.7	439,464
June 26, 2026	1.69	1.73	1.73	1.74	1.68	414,206
June 25, 2026	1.74	1.66	1.66	1.79	1.66	349,107
June 24, 2026	1.76	1.72	1.72	1.78	1.69	508,335
June 23, 2026	1.75	1.73	1.73	1.78	1.73	381,745
June 22, 2026	1.92	1.78	1.78	1.92	1.77	770,600
June 18, 2026	1.95	1.87	1.87	1.96	1.83	938,033
June 17, 2026	1.86	1.92	1.92	1.95	1.86	725,534
June 16, 2026	1.88	1.84	1.84	1.88	1.82	376,927
June 15, 2026	1.94	1.86	1.86	1.96	1.84	605,523
June 12, 2026	1.96	1.9	1.9	2	1.89	609,817
June 11, 2026	1.86	1.94	1.94	1.96	1.86	416,602
June 10, 2026	1.83	1.83	1.83	1.9	1.82	347,480
June 09, 2026	1.93	1.87	1.87	1.96	1.83	325,375
June 08, 2026	1.95	1.92	1.92	2.02	1.91	653,635
June 05, 2026	2.06	1.89	1.89	2.06	1.87	0
June 04, 2026	2.05	2.05	2.05	2.12	2.04	476,287
June 03, 2026	2.17	2.04	2.04	2.18	2.04	684,607
June 02, 2026	2.22	2.2	2.2	2.25	2.18	387,884
June 01, 2026	2.35	2.22	2.22	2.35	2.18	808,004
May 29, 2026	2.46	2.34	2.34	2.49	2.3	1.54M
May 28, 2026	2.41	2.52	2.52	2.61	2.36	1.51M
May 27, 2026	2.01	2.39	2.39	2.44	2	2.15M
May 26, 2026	2.02	1.97	1.97	2.1	1.97	1.02M
May 22, 2026	1.99	1.97	1.97	2.02	1.9	1.11M
May 21, 2026	1.98	1.94	1.94	2.06	1.91	989,584
May 20, 2026	1.75	1.95	1.95	2.01	1.74	1.91M
May 19, 2026	1.69	1.67	1.67	1.76	1.66	657,622
May 18, 2026	1.71	1.69	1.69	1.73	1.63	1.12M
May 15, 2026	1.71	1.67	1.67	1.71	1.66	533,470
May 14, 2026	1.76	1.73	1.73	1.78	1.72	268,252
May 13, 2026	1.79	1.74	1.74	1.81	1.74	441,635
May 12, 2026	1.82	1.77	1.77	1.86	1.77	517,835
May 11, 2026	1.75	1.8	1.8	1.91	1.75	1.1M
May 08, 2026	1.77	1.69	1.69	1.8	1.67	640,592
May 07, 2026	1.83	1.73	1.73	1.94	1.65	1.97M
May 06, 2026	2.02	2	2	2.02	1.95	513,303
May 05, 2026	2.02	1.96	1.96	2.05	1.88	1.02M