Bridger Aerospace Group Holdings, Inc. Common Stock (BAER) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Bridger Aerospace Group Holdings, Inc. Common Stock (BAER) since IPO date, it would be worth $107.33 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $107, while $1000 invested 1 year ago would be worth $550.26. This corresponds to total returns of -89.27%, -89.3%, -44.97%, respectively, with annualized returns of -33.39%, -36.05%, -44.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 1.07 | 1.04 | 1.04 | 1.09 | 1.04 | 545,291 |
| September 10, 2026 | 1.08 | 1.04 | 1.04 | 1.1 | 1.04 | 445,693 |
| September 09, 2026 | 1.1 | 1.09 | 1.09 | 1.11 | 1.09 | 208,118 |
| September 08, 2026 | 1.11 | 1.1 | 1.1 | 1.15 | 1.1 | 583,793 |
| September 04, 2026 | 1.1 | 1.12 | 1.12 | 1.13 | 1.09 | 610,896 |
| September 03, 2026 | 1.12 | 1.09 | 1.09 | 1.14 | 1.07 | 0 |
| September 02, 2026 | 1.09 | 1.06 | 1.06 | 1.1 | 1.06 | 835,264 |
| September 01, 2026 | 1.08 | 1.09 | 1.09 | 1.11 | 1.07 | 764,154 |
| August 31, 2026 | 1.1 | 1.09 | 1.09 | 1.11 | 1.08 | 689,320 |
| August 28, 2026 | 1.15 | 1.1 | 1.1 | 1.16 | 1.09 | 804,792 |
| August 27, 2026 | 1.15 | 1.15 | 1.15 | 1.17 | 1.14 | 608,414 |
| August 26, 2026 | 1.21 | 1.16 | 1.16 | 1.21 | 1.14 | 951,745 |
| August 25, 2026 | 1.18 | 1.22 | 1.22 | 1.22 | 1.14 | 2.71M |
| August 24, 2026 | 1.24 | 1.17 | 1.17 | 1.24 | 1.16 | 1.16M |
| August 21, 2026 | 1.25 | 1.22 | 1.22 | 1.26 | 1.2 | 1.49M |
| August 20, 2026 | 1.14 | 1.15 | 1.15 | 1.17 | 1.13 | 925,381 |
| August 19, 2026 | 1.16 | 1.16 | 1.16 | 1.22 | 1.16 | 0 |
| August 18, 2026 | 1.22 | 1.16 | 1.16 | 1.22 | 1.15 | 0 |
| August 17, 2026 | 1.25 | 1.19 | 1.19 | 1.27 | 1.19 | 1.09M |
| August 14, 2026 | 1.25 | 1.25 | 1.25 | 1.29 | 1.23 | 491,717 |
| August 13, 2026 | 1.21 | 1.25 | 1.25 | 1.26 | 1.21 | 0 |
| August 12, 2026 | 1.27 | 1.2 | 1.2 | 1.31 | 1.2 | 0 |
| August 11, 2026 | 1.34 | 1.3 | 1.3 | 1.35 | 1.19 | 0 |
| August 10, 2026 | 1.29 | 1.37 | 1.37 | 1.47 | 1.26 | 1.99M |
| August 07, 2026 | 1.27 | 1.26 | 1.26 | 1.39 | 1.12 | 0 |
| August 06, 2026 | 1.78 | 1.69 | 1.69 | 1.78 | 1.68 | 3.16M |
| August 05, 2026 | 1.8 | 1.78 | 1.78 | 1.82 | 1.75 | 926,563 |
| August 04, 2026 | 2.01 | 1.78 | 1.78 | 2.01 | 1.74 | 4.69M |
| August 03, 2026 | 1.99 | 1.96 | 1.96 | 2.07 | 1.95 | 1.17M |
| 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 |