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 September 05, 2025, is $2.03.
  • 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 98.63% to $2.03 now.
  • The 52-week high stock price for BAER is $4.435, representing a 118.47% increase from the current share price, occurred on January 10, 2025.
  • The 52-week low stock price for BAER is $1.022, indicating a -49.66% 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
Sep 05, 2025 $2.04 $1.95 $0.0888 122,939.0 +4.10%
Sep 04, 2025 $2.02 $1.93 $0.09 82,407.0 -3.94%
Sep 03, 2025 $2.13 $1.98 $0.1462 129,832.0 -1.93%
Sep 02, 2025 $2.24 $1.99 $0.25 442,943.0 +1.97%
Aug 29, 2025 $2.06 $1.98 $0.085 69,053.0 +0.00%
Aug 28, 2025 $2.06 $1.98 $0.0785 71,828.0 -0.49%
Aug 27, 2025 $2.09 $1.99 $0.0999 104,816.0 -0.97%
Aug 26, 2025 $2.14 $1.98 $0.16 171,465.0 -0.96%
Aug 25, 2025 $2.08 $1.98 $0.10 134,397.0 +3.48%
Aug 22, 2025 $2.01 $1.86 $0.15 109,547.0 +6.35%
Aug 21, 2025 $1.95 $1.85 $0.10 100,308.0 -0.53%
Aug 20, 2025 $2.04 $1.86 $0.1766 219,364.0 -0.52%
Aug 19, 2025 $2.12 $1.91 $0.21 219,690.0 -6.83%
Aug 18, 2025 $2.05 $1.93 $0.12 120,094.0 +5.67%
Aug 15, 2025 $2.11 $1.94 $0.17 150,563.0 -7.62%
Aug 14, 2025 $2.20 $1.99 $0.21 669,068.0 +5.00%
Aug 13, 2025 $2.05 $1.92 $0.1328 364,324.0 +0.50%
Aug 12, 2025 $1.99 $1.89 $0.105 315,552.0 +10.56%
Aug 11, 2025 $1.90 $1.78 $0.12 209,424.0 -4.26%
Aug 08, 2025 $2.15 $1.86 $0.29 475,505.0 -8.29%

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
Sep, 2025 $2.24 $1.93 $0.31 901,060.0 +0.00%
Aug, 2025 $2.20 $1.61 $0.5871 5,394,469.0 +18.02%
Jul, 2025 $2.11 $1.72 $0.39 3,725,437.0 -10.88%
Jun, 2025 $1.94 $1.55 $0.39 4,437,088.0 +16.97%
May, 2025 $1.72 $1.22 $0.4943 4,284,178.0 +13.79%
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
$6.37
price down icon 4.07%
$8.06
price up icon 2.15%
$39.52
price up icon 0.69%
security_protection_services CXW
$19.67
price down icon 1.01%
security_protection_services GEO
$20.63
price down icon 2.41%
security_protection_services BRC
$81.96
price down icon 0.95%
Cap:     |  Volume (24h):