Get the Stockscreener App
4.09
1.45%
-0.06
After Hours:
4.06
-0.03
-0.73%
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 10, 2024, is $4.09.
- 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 $3.80 on April 30, 2024. Since then, Bridger Aerospace Group Holdings Inc's stock price has risen over 7.63% to $4.09 now.
- The 52-week high stock price for BAER is $9.19, representing a 124.69% increase from the current share price, occurred on September 21, 2023.
- The 52-week low stock price for BAER is $3.80, indicating a -7.09% decrease from the current share price, occurred on April 30, 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 |
|---|---|---|---|---|---|
| May 10, 2024 | $4.22 | $4.06 | $0.164 | 6,067.0 | -1.45% |
| May 09, 2024 | $4.25 | $4.11 | $0.14 | 4,385.0 | +1.22% |
| May 08, 2024 | $4.45 | $4.10 | $0.35 | 12,202.0 | -3.53% |
| May 07, 2024 | $4.50 | $4.25 | $0.25 | 13,942.0 | -2.52% |
| May 06, 2024 | $4.50 | $4.13 | $0.37 | 9,568.0 | +3.20% |
| May 03, 2024 | $4.57 | $4.19 | $0.3788 | 11,331.0 | -2.87% |
| May 02, 2024 | $4.38 | $4.06 | $0.3198 | 8,655.0 | +2.47% |
| May 01, 2024 | $4.30 | $4.06 | $0.24 | 15,662.0 | +4.81% |
| Apr 30, 2024 | $4.63 | $3.80 | $0.83 | 48,417.0 | -10.20% |
| Apr 29, 2024 | $4.82 | $4.50 | $0.32 | 23,640.0 | -4.25% |
| Apr 26, 2024 | $4.90 | $4.71 | $0.19 | 22,550.0 | -4.75% |
| Apr 25, 2024 | $4.95 | $4.88 | $0.07 | 11,558.0 | +1.75% |
| Apr 24, 2024 | $5.00 | $4.83 | $0.17 | 6,539.0 | -0.82% |
| Apr 23, 2024 | $4.92 | $4.82 | $0.10 | 9,263.0 | +1.03% |
| Apr 22, 2024 | $4.96 | $4.85 | $0.105 | 11,377.0 | -0.41% |
| Apr 19, 2024 | $5.04 | $4.81 | $0.2274 | 15,574.0 | -3.94% |
| Apr 18, 2024 | $5.10 | $4.95 | $0.15 | 12,167.0 | +2.42% |
| Apr 17, 2024 | $5.10 | $4.95 | $0.15 | 9,944.0 | -2.08% |
| Apr 16, 2024 | $5.20 | $4.91 | $0.29 | 10,062.0 | -0.88% |
| Apr 15, 2024 | $5.10 | $4.97 | $0.13 | 4,816.0 | +0.00% |
| Apr 12, 2024 | $5.13 | $4.92 | $0.209 | 8,044.0 | +0.00% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $4.57 | $4.06 | $0.51 | 87,879.0 | +0.99% |
| 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% |
8.48%
0.45%
Cap:
|
Volume (24h):