1.76
price down icon2.22%   -0.04
after-market After Hours: 1.79 0.03 +1.70%
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 July 30, 2025, is $1.76.
  • 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 $1.022 on April 07, 2025. Since then, Bridger Aerospace Group Holdings Inc's stock price has risen over 72.21% to $1.76 now.
  • The 52-week high stock price for BAER is $4.435, representing a 151.99% increase from the current share price, occurred on January 10, 2025.
  • The 52-week low stock price for BAER is $1.022, indicating a -41.93% 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
Jul 30, 2025 $1.82 $1.72 $0.0999 132,605.0 -2.22%
Jul 29, 2025 $1.85 $1.78 $0.068 103,892.0 -1.64%
Jul 28, 2025 $1.92 $1.79 $0.13 163,154.0 -0.54%
Jul 25, 2025 $1.90 $1.80 $0.0995 103,390.0 +0.00%
Jul 24, 2025 $1.90 $1.80 $0.10 71,418.0 -1.60%
Jul 23, 2025 $1.88 $1.84 $0.0389 22,055.0 -0.53%
Jul 22, 2025 $1.90 $1.78 $0.12 188,064.0 +2.73%
Jul 21, 2025 $1.95 $1.81 $0.14 219,486.0 -1.61%
Jul 18, 2025 $1.97 $1.80 $0.17 354,199.0 +1.09%
Jul 17, 2025 $1.85 $1.76 $0.0948 146,990.0 +2.79%
Jul 16, 2025 $1.87 $1.77 $0.10 133,340.0 -3.76%
Jul 15, 2025 $1.93 $1.83 $0.10 80,648.0 +1.09%
Jul 14, 2025 $1.86 $1.79 $0.07 107,315.0 +2.79%
Jul 11, 2025 $1.82 $1.75 $0.07 150,836.0 -2.19%
Jul 10, 2025 $1.94 $1.81 $0.13 164,775.0 -3.68%
Jul 09, 2025 $2.00 $1.89 $0.119 119,978.0 -3.55%
Jul 08, 2025 $2.00 $1.92 $0.08 142,733.0 +1.55%
Jul 07, 2025 $2.04 $1.92 $0.1199 211,295.0 -0.51%
Jul 03, 2025 $1.98 $1.90 $0.08 141,866.0 +1.04%
Jul 02, 2025 $2.11 $1.88 $0.23 504,304.0 +2.66%
Jul 01, 2025 $2.04 $1.83 $0.21 397,129.0 -2.59%

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
Jul, 2025 $2.11 $1.72 $0.39 3,792,077.0 -8.81%
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
$6.35
price down icon 3.79%
$6.64
price down icon 1.78%
$30.95
price up icon 0.19%
security_protection_services CXW
$19.80
price down icon 0.80%
security_protection_services BRC
$70.45
price down icon 0.69%
security_protection_services GEO
$25.45
price down icon 0.43%
Cap:     |  Volume (24h):