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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	1.51	1.65	1.65	1.72	1.51	380,734
May 29, 2025	1.47	1.52	1.52	1.56	1.47	205,783
May 28, 2025	1.4	1.47	1.47	1.52	1.35	245,200
May 27, 2025	1.36	1.37	1.37	1.4	1.25	547,058
May 23, 2025	1.43	1.32	1.32	1.45	1.22	574,010
May 22, 2025	1.5	1.44	1.44	1.5	1.35	137,220
May 21, 2025	1.48	1.39	1.39	1.5	1.37	149,927
May 20, 2025	1.49	1.48	1.48	1.5	1.43	50,600
May 19, 2025	1.51	1.48	1.48	1.52	1.46	53,000
May 16, 2025	1.63	1.52	1.52	1.66	1.43	416,700
May 15, 2025	1.54	1.6	1.6	1.66	1.54	246,728
May 14, 2025	1.65	1.54	1.54	1.65	1.52	97,551
May 13, 2025	1.52	1.64	1.64	1.65	1.52	194,841
May 12, 2025	1.5	1.52	1.52	1.53	1.42	119,556
May 09, 2025	1.4	1.42	1.42	1.44	1.3	203,958
May 08, 2025	1.32	1.41	1.41	1.43	1.27	156,514
May 07, 2025	1.32	1.28	1.27	1.36	1.24	146,215
May 06, 2025	1.45	1.34	1.34	1.45	1.32	82,927
May 05, 2025	1.54	1.45	1.45	1.54	1.43	68,300
May 02, 2025	1.47	1.53	1.53	1.55	1.43	151,155
May 01, 2025	1.43	1.44	1.44	1.46	1.38	65,333
April 30, 2025	1.41	1.45	1.45	1.47	1.39	127,863
April 29, 2025	1.36	1.4	1.4	1.42	1.31	142,520
April 28, 2025	1.42	1.38	1.38	1.5	1.35	127,200
April 25, 2025	1.53	1.42	1.42	1.55	1.42	83,796
April 24, 2025	1.5	1.58	1.58	1.58	1.43	159,383
April 23, 2025	1.46	1.47	1.47	1.49	1.42	97,220
April 22, 2025	1.49	1.45	1.45	1.49	1.4	109,539
April 21, 2025	1.57	1.48	1.48	1.6	1.43	125,621
April 17, 2025	1.55	1.55	1.55	1.63	1.5	114,914
April 16, 2025	1.62	1.55	1.55	1.69	1.54	277,143
April 15, 2025	1.53	1.62	1.62	1.62	1.53	158,984
April 14, 2025	1.62	1.55	1.55	1.64	1.45	275,031
April 11, 2025	1.44	1.59	1.59	1.61	1.4	300,964
April 10, 2025	1.42	1.44	1.44	1.48	1.35	246,058
April 09, 2025	1.22	1.41	1.41	1.49	1.18	580,300
April 08, 2025	1.2	1.22	1.22	1.22	1.11	256,600
April 07, 2025	1.06	1.17	1.17	1.17	1.02	190,900
April 04, 2025	1.1	1.07	1.07	1.1	1.04	187,534
April 03, 2025	1.11	1.12	1.12	1.19	1.06	384,200
April 02, 2025	1.1	1.11	1.11	1.12	1.08	126,600
April 01, 2025	1.13	1.11	1.11	1.14	1.09	168,814
March 31, 2025	1.12	1.13	1.13	1.16	1.09	159,519
March 28, 2025	1.21	1.12	1.12	1.21	1.09	414,951
March 27, 2025	1.2	1.18	1.18	1.23	1.16	241,576
March 26, 2025	1.22	1.22	1.22	1.25	1.21	245,234
March 25, 2025	1.3	1.2	1.2	1.32	1.2	543,409
March 24, 2025	1.41	1.3	1.3	1.41	1.28	381,848
March 21, 2025	1.52	1.37	1.37	1.53	1.37	511,368
March 20, 2025	1.62	1.53	1.53	1.67	1.53	159,347
March 19, 2025	1.68	1.63	1.63	1.73	1.61	192,362
March 18, 2025	1.58	1.73	1.73	1.77	1.56	579,500
March 17, 2025	1.88	1.56	1.56	1.89	1.43	911,406
March 14, 2025	1.78	1.84	1.84	1.95	1.53	1.24M
March 13, 2025	1.75	1.75	1.75	1.79	1.66	853,100
March 12, 2025	1.82	1.8	1.8	1.84	1.63	195,026
March 11, 2025	1.77	1.82	1.82	1.91	1.72	154,656
March 10, 2025	1.85	1.77	1.77	1.9	1.76	204,700
March 07, 2025	1.83	1.87	1.87	1.9	1.82	132,186
March 06, 2025	1.85	1.86	1.86	1.88	1.79	114,336

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