Bridger Aerospace Group Holdings, Inc. Common Stock - BAER - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.6	2.49	2.49	2.63	2.49	255,789
February 19, 2026	2.55	2.62	2.62	2.64	2.49	320,574
February 18, 2026	2.56	2.58	2.58	2.65	2.54	407,776
February 17, 2026	2.6	2.56	2.56	2.66	2.48	592,933
February 13, 2026	2.68	2.59	2.59	2.73	2.59	476,301
February 12, 2026	2.81	2.68	2.68	2.82	2.59	752,300
February 11, 2026	2.9	2.8	2.8	2.94	2.68	887,030
February 10, 2026	2.89	2.86	2.86	3.03	2.78	1.35M
February 09, 2026	2.91	2.84	2.84	2.91	2.76	635,200
February 06, 2026	2.72	2.89	2.89	2.93	2.71	823,713
February 05, 2026	2.8	2.71	2.71	2.94	2.68	663,600
February 04, 2026	3.03	2.86	2.86	3.1	2.75	1.16M
February 03, 2026	2.85	2.99	2.99	3	2.77	1.07M
February 02, 2026	2.83	2.84	2.84	3	2.72	737,419
January 30, 2026	3.05	2.88	2.88	3.2	2.81	738,450
January 29, 2026	3.19	3.12	3.12	3.22	2.9	907,600
January 28, 2026	3.31	3.23	3.23	3.44	3.1	1.49M
January 27, 2026	2.91	3.27	3.27	3.3	2.8	3.34M
January 26, 2026	2.64	2.85	2.85	3.1	2.45	984,100
January 23, 2026	2.82	2.67	2.67	2.82	2.63	700,509
January 22, 2026	2.83	2.8	2.8	2.92	2.75	873,100
January 21, 2026	2.87	2.8	2.8	2.99	2.67	1.04M
January 20, 2026	2.82	2.83	2.83	3.17	2.62	1.16M
January 16, 2026	3	2.87	2.87	3.06	2.78	1.13M
January 15, 2026	2.74	2.98	2.98	3.2	2.6	1.76M
January 14, 2026	2.64	2.74	2.74	2.77	2.52	843,771
January 13, 2026	2.43	2.59	2.59	2.83	2.41	1.44M
January 12, 2026	2.44	2.4	2.4	2.6	2.33	1.29M
January 09, 2026	2.13	2.44	2.44	2.61	2.13	2.54M
January 08, 2026	2.14	2.12	2.12	2.15	1.94	1.03M
January 07, 2026	1.9	2.14	2.14	2.18	1.86	1.21M
January 06, 2026	1.87	1.89	1.89	1.95	1.78	560,200
January 05, 2026	1.84	1.85	1.85	1.88	1.75	418,947
January 02, 2026	1.83	1.82	1.82	1.85	1.73	303,700
December 31, 2025	1.89	1.83	1.83	1.91	1.8	323,803
December 30, 2025	1.91	1.9	1.9	1.95	1.82	721,638
December 29, 2025	1.7	1.88	1.88	1.91	1.67	822,800
December 26, 2025	1.68	1.7	1.7	1.72	1.62	388,300
December 24, 2025	1.7	1.7	1.7	1.7	1.66	86,619
December 23, 2025	1.7	1.7	1.7	1.72	1.66	172,157
December 22, 2025	1.67	1.7	1.7	1.74	1.64	382,631
December 19, 2025	1.62	1.67	1.67	1.67	1.6	139,800
December 18, 2025	1.6	1.62	1.62	1.65	1.59	306,478
December 17, 2025	1.66	1.62	1.62	1.7	1.6	162,215
December 16, 2025	1.65	1.66	1.66	1.71	1.6	226,500
December 15, 2025	1.69	1.67	1.67	1.76	1.63	273,300
December 12, 2025	1.73	1.69	1.69	1.77	1.68	348,275
December 11, 2025	1.78	1.73	1.73	1.81	1.71	439,944
December 10, 2025	1.8	1.78	1.78	1.84	1.75	344,145
December 09, 2025	1.87	1.77	1.77	1.87	1.76	380,714
December 08, 2025	1.87	1.87	1.87	1.91	1.75	654,505
December 05, 2025	1.96	1.82	1.82	1.97	1.75	1.5M
December 04, 2025	1.83	1.8	1.8	1.86	1.76	96,519
December 03, 2025	1.65	1.84	1.84	1.85	1.65	600,200
December 02, 2025	1.68	1.66	1.66	1.71	1.65	155,215
December 01, 2025	1.79	1.68	1.68	1.81	1.66	237,326
November 28, 2025	1.82	1.81	1.81	1.83	1.76	59,924
November 26, 2025	1.85	1.8	1.8	1.85	1.76	107,700
November 25, 2025	1.77	1.83	1.83	1.85	1.74	74,902
November 24, 2025	1.82	1.75	1.75	1.82	1.71	135,100

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