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

2.20

-0.02(-0.90%)

Updated at June 02 04:00PM

Currency In USD

BAER Historical Return

If you invested $1000 in Bridger Aerospace Group Holdings, Inc. Common Stock (BAER) since IPO date, it would be worth $227.04 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $228.45, while $1000 invested 1 year ago would be worth $1,235.96. This corresponds to total returns of -77.3%, -77.15%, 23.6%, respectively, with annualized returns of -24.74%, -25.56%, 23.6%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BAER Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 02, 20262.222.22.22.252.18387,884
June 01, 20262.352.222.222.352.18808,004
May 29, 20262.462.342.342.492.31.54M
May 28, 20262.412.522.522.612.361.51M
May 27, 20262.012.392.392.4422.15M
May 26, 20262.021.971.972.11.971.02M
May 22, 20261.991.971.972.021.91.11M
May 21, 20261.981.941.942.061.91989,584
May 20, 20261.751.951.952.011.741.91M
May 19, 20261.691.671.671.761.66657,622
May 18, 20261.711.691.691.731.631.12M
May 15, 20261.711.671.671.711.66533,470
May 14, 20261.761.731.731.781.72268,252
May 13, 20261.791.741.741.811.74441,635
May 12, 20261.821.771.771.861.77517,835
May 11, 20261.751.81.81.911.751.1M
May 08, 20261.771.691.691.81.67640,592
May 07, 20261.831.731.731.941.651.97M
May 06, 20262.02222.021.95513,303
May 05, 20262.021.961.962.051.881.02M
May 04, 20262.05222.091.98364,768
May 01, 20262.032.052.052.072422,049
April 30, 20262.022.032.032.082.02323,749
April 29, 20262.12.022.022.112.01531,549
April 28, 20262.092.122.122.132.04271,268
April 27, 20262.132.112.112.142.09255,042
April 24, 20262.092.132.132.232.08764,133
April 23, 20262.122.12.12.142.02316,195
April 22, 20262.112.132.132.192.1210,874
April 21, 20262.162.112.112.212.09463,827
April 20, 20262.192.142.142.252.12365,472
April 17, 20262.092.212.212.262.09542,021
April 16, 20262.092.062.062.092.01421,096
April 15, 20262.142.092.092.182.09490,251
April 14, 20262.242.132.132.322.12489,912
April 13, 20262.212.232.232.252.15408,958
April 10, 20262.182.212.212.272.17361,571
April 09, 20262.162.182.182.252.11339,628
April 08, 20262.212.152.152.242.13533,630
April 07, 20262.12.092.092.131.99471,435
April 06, 20262.052.122.122.162.03514,374
April 02, 20261.942.022.022.061.94263,404
April 01, 20262.051.991.992.091.95437,846
March 31, 20261.821.981.982.081.821.11M
March 30, 20261.851.721.721.861.71965,880
March 27, 20261.881.851.851.881.78809,665
March 26, 20261.921.881.8821.84661,783
March 25, 202621.951.952.041.95302,712
March 24, 20261.931.971.9721.87404,382
March 23, 20261.981.941.941.981.88656,320
March 20, 20261.991.921.9321.91408,242
March 19, 202621.991.992.011.91802,982
March 18, 20262.112.042.042.242.02433,662
March 17, 20261.992.122.122.151.99762,486
March 16, 20262.051.971.972.071.95690,959
March 13, 20262.05222.091.97425,137
March 12, 20262.092.052.052.152.02518,191
March 11, 20262.022.092.092.112770,234
March 10, 20262.16222.192960,411
March 09, 20262.152.162.162.212.05788,908
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved