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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	1.72	1.82	1.82	1.82	1.69	94,926
November 20, 2025	1.92	1.78	1.78	1.92	1.73	293,200
November 19, 2025	1.92	1.86	1.86	1.92	1.84	81,881
November 18, 2025	1.87	1.91	1.91	1.92	1.84	135,200
November 17, 2025	1.9	1.9	1.9	1.93	1.85	86,921
November 14, 2025	1.86	1.9	1.9	1.98	1.83	320,400
November 13, 2025	1.85	1.89	1.89	1.9	1.8	241,200
November 12, 2025	1.82	1.85	1.85	1.93	1.78	487,800
November 11, 2025	1.7	1.86	1.86	1.9	1.67	1.42M
November 10, 2025	1.66	1.73	1.73	1.77	1.59	471,100
November 07, 2025	1.79	1.62	1.62	1.8	1.51	813,948
November 06, 2025	1.7	1.61	1.61	1.73	1.61	471,300
November 05, 2025	1.66	1.7	1.7	1.73	1.61	529,701
November 04, 2025	1.58	1.67	1.67	1.7	1.58	316,539
November 03, 2025	1.7	1.61	1.61	1.74	1.58	413,500
October 31, 2025	1.68	1.72	1.72	1.78	1.64	540,163
October 30, 2025	1.64	1.7	1.7	1.72	1.58	881,911
October 29, 2025	1.81	1.64	1.64	1.85	1.47	23.04M
October 28, 2025	1.7	1.7	1.7	1.72	1.66	137,600
October 27, 2025	1.73	1.7	1.7	1.75	1.7	106,229
October 24, 2025	1.71	1.74	1.74	1.77	1.69	85,700
October 23, 2025	1.68	1.7	1.7	1.79	1.68	144,395
October 22, 2025	1.82	1.69	1.69	1.82	1.65	156,184
October 21, 2025	1.75	1.86	1.86	1.86	1.72	189,975
October 20, 2025	1.66	1.72	1.72	1.75	1.65	284,002
October 17, 2025	1.62	1.65	1.65	1.68	1.56	199,000
October 16, 2025	1.68	1.65	1.65	1.71	1.61	189,330
October 15, 2025	1.73	1.67	1.67	1.74	1.65	155,946
October 14, 2025	1.75	1.73	1.73	1.78	1.64	320,226
October 13, 2025	1.71	1.74	1.74	1.77	1.62	378,922
October 10, 2025	1.67	1.62	1.62	1.74	1.61	179,235
October 09, 2025	1.69	1.66	1.66	1.74	1.65	129,614
October 08, 2025	1.7	1.72	1.72	1.87	1.66	228,000
October 07, 2025	1.72	1.72	1.72	1.73	1.67	125,746
October 06, 2025	1.78	1.72	1.72	1.85	1.71	99,123
October 03, 2025	1.84	1.78	1.78	1.89	1.75	186,380
October 02, 2025	1.93	1.85	1.85	1.97	1.83	104,900
October 01, 2025	1.77	1.94	1.94	1.95	1.77	203,458
September 30, 2025	1.74	1.85	1.85	1.85	1.71	104,449
September 29, 2025	1.64	1.72	1.72	1.72	1.6	399,800
September 26, 2025	1.69	1.66	1.66	1.71	1.63	205,193
September 25, 2025	1.76	1.68	1.68	1.78	1.67	184,433
September 24, 2025	1.81	1.78	1.78	1.82	1.74	118,035
September 23, 2025	1.86	1.8	1.8	1.86	1.74	132,915
September 22, 2025	1.83	1.85	1.85	1.86	1.81	106,600
September 19, 2025	1.86	1.82	1.82	1.92	1.82	166,200

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