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 02, 2025, is $1.51.
  • 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 47.75% to $1.51 now.
  • The 52-week high stock price for BAER is $4.57, representing a 202.65% increase from the current share price, occurred on May 03, 2024.
  • The 52-week low stock price for BAER is $1.022, indicating a -32.32% 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 02, 2025 $1.52 $1.43 $0.09 89,891.0 +4.86%
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%
Apr 28, 2025 $1.50 $1.35 $0.15 125,417.0 -2.82%
Apr 25, 2025 $1.54 $1.42 $0.125 83,327.0 -8.39%
Apr 24, 2025 $1.58 $1.43 $0.15 169,917.0 +5.44%
Apr 23, 2025 $1.49 $1.42 $0.07 97,410.0 +1.38%
Apr 22, 2025 $1.49 $1.40 $0.09 109,596.0 -2.03%
Apr 21, 2025 $1.60 $1.43 $0.1692 125,520.0 -4.52%
Apr 17, 2025 $1.63 $1.50 $0.13 114,081.0 +0.00%
Apr 16, 2025 $1.69 $1.54 $0.15 275,358.0 -4.32%
Apr 15, 2025 $1.62 $1.53 $0.09 159,147.0 +4.52%
Apr 14, 2025 $1.64 $1.45 $0.1874 275,031.0 -2.52%
Apr 11, 2025 $1.60 $1.40 $0.2049 301,075.0 +10.42%
Apr 10, 2025 $1.48 $1.35 $0.13 246,070.0 +2.13%
Apr 09, 2025 $1.49 $1.18 $0.31 579,036.0 +15.57%
Apr 08, 2025 $1.22 $1.11 $0.11 218,733.0 +4.27%
Apr 07, 2025 $1.17 $1.02 $0.148 186,873.0 +9.35%
Apr 04, 2025 $1.10 $1.04 $0.06 187,579.0 -4.46%
Apr 03, 2025 $1.19 $1.06 $0.13 382,515.0 +0.90%
Apr 02, 2025 $1.12 $1.08 $0.04 123,695.0 +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 2025

Month High Low High - Low Volume % Change
May, 2025 $1.52 $1.38 $0.14 154,637.0 +4.14%
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
$8.84
price up icon 3.88%
$4.31
price up icon 2.86%
$23.72
price up icon 3.35%
security_protection_services CXW
$23.06
price up icon 1.21%
security_protection_services BRC
$71.83
price up icon 1.87%
security_protection_services BCO
$91.69
price up icon 3.10%
Cap:     |  Volume (24h):