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 August 22, 2025, is $2.01.
  • 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 96.67% to $2.01 now.
  • The 52-week high stock price for BAER is $4.435, representing a 120.65% increase from the current share price, occurred on January 10, 2025.
  • The 52-week low stock price for BAER is $1.022, indicating a -49.15% 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
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%
Aug 07, 2025 $2.08 $1.99 $0.09 666,762.0 +1.49%
Aug 06, 2025 $2.05 $1.93 $0.1198 345,025.0 +0.00%
Aug 05, 2025 $2.03 $1.87 $0.16 541,228.0 +6.88%
Aug 04, 2025 $1.91 $1.78 $0.125 141,693.0 +6.78%
Aug 01, 2025 $1.78 $1.61 $0.1671 194,763.0 +2.91%
Jul 31, 2025 $1.84 $1.72 $0.1195 65,965.0 -2.27%
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%

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
Aug, 2025 $2.20 $1.61 $0.5871 4,952,457.0 +16.86%
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 CIX
$27.06
price up icon 5.74%
$31.70
price up icon 4.31%
$8.37
price up icon 6.90%
security_protection_services CXW
$20.79
price up icon 1.66%
security_protection_services GEO
$21.43
price up icon 1.28%
security_protection_services BRC
$76.51
price up icon 3.39%
Cap:     |  Volume (24h):