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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 18, 2025	1.79	1.86	1.86	1.87	1.76	135,623
September 17, 2025	1.82	1.76	1.76	1.85	1.75	113,800
September 16, 2025	1.82	1.81	1.81	1.87	1.79	74,705
September 15, 2025	1.9	1.82	1.82	1.9	1.8	153,900
September 12, 2025	1.92	1.89	1.89	1.97	1.81	111,215
September 11, 2025	1.91	1.91	1.91	1.96	1.88	126,100
September 10, 2025	1.99	1.91	1.91	2.04	1.9	247,300
September 09, 2025	1.98	1.94	1.94	2.02	1.92	115,691
September 08, 2025	2.03	1.97	1.97	2.06	1.95	93,568
September 05, 2025	1.98	2.03	2.03	2.04	1.95	122,940
September 04, 2025	2.02	1.95	1.95	2.02	1.93	82,407
September 03, 2025	2.09	2.03	2.03	2.13	1.98	130,109
September 02, 2025	2.01	2.07	2.07	2.24	1.99	443,321
August 29, 2025	2.04	2.03	2.03	2.07	1.98	69,111
August 28, 2025	2.05	2.03	2.03	2.06	1.98	71,828
August 27, 2025	2.01	2.04	2.04	2.09	1.99	104,816
August 26, 2025	2.08	2.06	2.06	2.14	1.98	171,930
August 25, 2025	2.01	2.08	2.08	2.08	1.98	134,640
August 22, 2025	1.91	2.01	2.01	2.01	1.86	109,568
August 21, 2025	1.89	1.89	1.89	1.95	1.85	100,320
August 20, 2025	1.92	1.9	1.9	2.04	1.87	225,572
August 19, 2025	2.12	1.91	1.91	2.12	1.91	219,245
August 18, 2025	1.94	2.05	2.05	2.05	1.93	124,214
August 15, 2025	2.09	1.94	1.94	2.11	1.94	150,706

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