Get the Stockscreener App
2.76
2.13%
-0.06
After Hours:
2.77
0.01
+0.36%
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 January 30, 2025, is $2.76.
- 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 $1.71 on September 05, 2024. Since then, Bridger Aerospace Group Holdings Inc's stock price has risen over 61.40% to $2.76 now.
- The 52-week high stock price for BAER is $6.2903, representing a 127.91% increase from the current share price, occurred on January 31, 2024.
- The 52-week low stock price for BAER is $1.71, indicating a -38.04% decrease from the current share price, occurred on September 05, 2024.
The table below shows more information about BAER historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2025 | $2.85 | $2.69 | $0.16 | 348,291.0 | -2.13% |
| Jan 29, 2025 | $2.95 | $2.67 | $0.2756 | 421,363.0 | +1.08% |
| Jan 28, 2025 | $2.80 | $2.53 | $0.27 | 292,666.0 | -1.76% |
| Jan 27, 2025 | $3.00 | $2.66 | $0.34 | 531,120.0 | -7.49% |
| Jan 24, 2025 | $3.50 | $3.03 | $0.4672 | 755,508.0 | -7.81% |
| Jan 23, 2025 | $3.63 | $3.20 | $0.43 | 1,721,700.0 | -3.20% |
| Jan 22, 2025 | $3.46 | $2.80 | $0.66 | 1,542,577.0 | +18.42% |
| Jan 21, 2025 | $2.97 | $2.66 | $0.31 | 614,706.0 | -2.52% |
| Jan 17, 2025 | $3.13 | $2.60 | $0.53 | 965,174.0 | +7.58% |
| Jan 16, 2025 | $2.88 | $2.57 | $0.305 | 583,161.0 | -4.48% |
| Jan 15, 2025 | $2.91 | $2.40 | $0.51 | 1,491,066.0 | +7.01% |
| Jan 14, 2025 | $3.37 | $2.68 | $0.69 | 5,112,399.0 | -17.75% |
| Jan 13, 2025 | $3.63 | $2.95 | $0.68 | 8,301,920.0 | +0.46% |
| Jan 10, 2025 | $4.43 | $2.91 | $1.52 | 51,557,006.0 | +17.56% |
| Jan 08, 2025 | $3.43 | $2.62 | $0.81 | 4,465,392.0 | +11.60% |
| Jan 07, 2025 | $2.70 | $2.47 | $0.23 | 105,632.0 | +0.40% |
| Jan 06, 2025 | $2.60 | $2.13 | $0.47 | 228,688.0 | +18.57% |
| Jan 03, 2025 | $2.15 | $2.00 | $0.15 | 75,200.0 | +3.96% |
| Jan 02, 2025 | $2.16 | $2.00 | $0.16 | 63,012.0 | -5.16% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $4.43 | $2.00 | $2.43 | 79,524,872.0 | +29.58% |
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% |
0.12%
2.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):