loading

Bridger Aerospace Group Holdings Inc Stock (BAER) Price History

The historical daily chart and data for Bridger Aerospace Group Holdings Inc stock (BAER), show that the latest closing stock price as of May 29, 2025, is $1.49.
  • Bridger Aerospace Group Holdings Inc all-time high stock price is $9.19, occurred on September 21, 2023.
  • The lowest Bridger Aerospace Group Holdings Inc stock price recorded was $1.022 on April 07, 2025. Since then, Bridger Aerospace Group Holdings Inc's stock price has risen over 45.79% to $1.49 now.
  • The 52-week high stock price for BAER is $4.49, representing a 201.34% increase from the current share price, occurred on June 06, 2024.
  • The 52-week low stock price for BAER is $1.022, indicating a -31.41% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about BAER historical price data:
Date High Low High - Low Volume % Change
May 29, 2025 $1.55 $1.47 $0.08 28,693.0 +0.68%
May 28, 2025 $1.52 $1.35 $0.1665 244,383.0 +7.30%
May 27, 2025 $1.40 $1.25 $0.1498 546,659.0 +3.79%
May 23, 2025 $1.45 $1.22 $0.2289 574,010.0 -8.33%
May 22, 2025 $1.50 $1.35 $0.15 139,220.0 +3.60%
May 21, 2025 $1.50 $1.37 $0.1345 150,027.0 -6.08%
May 20, 2025 $1.50 $1.43 $0.0689 46,722.0 +0.00%
May 19, 2025 $1.52 $1.46 $0.06 52,921.0 -2.63%
May 16, 2025 $1.66 $1.43 $0.23 416,115.0 -5.00%
May 15, 2025 $1.66 $1.54 $0.1213 245,726.0 +3.90%
May 14, 2025 $1.65 $1.52 $0.1299 97,401.0 -6.10%
May 13, 2025 $1.65 $1.52 $0.13 194,742.0 +7.89%
May 12, 2025 $1.53 $1.42 $0.1134 119,176.0 +7.04%
May 09, 2025 $1.44 $1.30 $0.14 203,958.0 +0.71%
May 08, 2025 $1.43 $1.27 $0.16 153,840.0 +10.16%
May 07, 2025 $1.36 $1.24 $0.1246 147,686.0 -4.48%
May 06, 2025 $1.45 $1.32 $0.13 82,276.0 -7.59%
May 05, 2025 $1.54 $1.43 $0.11 68,298.0 -5.23%
May 02, 2025 $1.55 $1.43 $0.1197 151,155.0 +6.25%
May 01, 2025 $1.46 $1.38 $0.08 64,746.0 -0.69%
Apr 30, 2025 $1.47 $1.39 $0.085 127,872.0 +3.57%
Apr 29, 2025 $1.42 $1.31 $0.11 142,470.0 +1.45%

Bridger Aerospace Group Holdings Inc Stock (BAER) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Bridger Aerospace Group Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BAER shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bridger Aerospace Group Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Bridger Aerospace Group Holdings Inc Stock (BAER) Price History 2025

Month High Low High - Low Volume % Change
May, 2025 $1.66 $1.22 $0.4389 3,727,754.0 +2.07%
Apr, 2025 $1.69 $1.02 $0.668 4,196,169.0 +28.32%
Mar, 2025 $1.99 $1.09 $0.90 7,582,764.0 -35.80%
Feb, 2025 $2.65 $1.68 $0.9652 4,227,266.0 -37.37%
Jan, 2025 $4.43 $2.00 $2.43 79,706,391.0 +31.92%

Bridger Aerospace Group Holdings Inc Stock (BAER) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $2.81 $1.90 $0.91 2,022,403.0 -24.36%
Nov, 2024 $4.20 $2.58 $1.62 3,583,479.0 -18.64%
Oct, 2024 $4.00 $2.00 $2.00 5,241,264.0 +52.25%
Sep, 2024 $3.05 $1.71 $1.34 4,047,491.0 -17.47%
Aug, 2024 $3.60 $2.54 $1.06 669,763.0 -19.94%
Jul, 2024 $3.75 $2.81 $0.94 811,539.0 -10.16%
Jun, 2024 $4.49 $3.65 $0.84 1,184,185.0 -11.37%
May, 2024 $4.57 $3.87 $0.70 383,004.0 +4.20%
Apr, 2024 $5.20 $3.80 $1.40 387,239.0 -19.32%
Mar, 2024 $6.20 $4.76 $1.44 477,574.0 +0.40%
Feb, 2024 $6.29 $4.75 $1.54 411,211.0 -18.83%
Jan, 2024 $7.27 $5.14 $2.13 331,361.0 -10.85%

Bridger Aerospace Group Holdings Inc Stock (BAER) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $7.82 $5.36 $2.46 568,178.0 +18.32%
Nov, 2023 $5.99 $4.34 $1.65 691,424.0 +15.42%
Oct, 2023 $8.78 $3.88 $4.90 2,071,332.0 -40.26%
Sep, 2023 $9.19 $6.36 $2.83 1,148,618.0 +35.52%
Aug, 2023 $7.15 $5.99 $1.16 286,018.0 +5.04%
Jul, 2023 $6.83 $5.31 $1.52 695,931.0 +6.25%
Jun, 2023 $9.05 $5.12 $3.93 2,816,794.0 -11.81%
May, 2023 $7.56 $4.30 $3.26 1,129,753.0 +41.74%
Apr, 2023 $4.73 $4.30 $0.43 455,305.0 -1.54%
Mar, 2023 $5.96 $4.23 $1.73 1,901,361.0 +0.00%
security_protection_services NL
$7.36
price down icon 1.34%
$5.57
price down icon 4.79%
$28.00
price down icon 1.18%
security_protection_services CXW
$21.89
price down icon 2.36%
security_protection_services BRC
$70.09
price down icon 1.23%
security_protection_services BCO
$83.38
price down icon 1.20%
Cap:     |  Volume (24h):