Bridger Aerospace Group ...

2.95
0.18 (6.50%)
At close: Jan 17, 2025, 3:59 PM
2.92
-1.00%
After-hours Jan 17, 2025, 05:47 PM EST

BAER Stock Price History

Date Open High Low Close Change % Change Volume
Jan 17, 2025 2.70 3.13 2.60 2.98 0.21 7.58% 983,363
Jan 16, 2025 2.75 2.88 2.57 2.77 -0.13 -4.48% 593,045
Jan 15, 2025 2.64 2.91 2.40 2.90 0.19 7.01% 1,497,114
Jan 14, 2025 3.19 3.37 2.68 2.71 -0.59 -17.88% 5,183,204
Jan 13, 2025 3.57 3.63 2.95 3.30 0.02 0.61% 8,334,736
Jan 10, 2025 3.82 4.43 2.91 3.28 0.49 17.56% 51,728,045
Jan 8, 2025 2.81 3.43 2.62 2.79 0.29 11.60% 4,465,809
Jan 7, 2025 2.70 2.70 2.47 2.50 0.01 0.40% 106,572
Jan 6, 2025 2.13 2.60 2.13 2.49 0.39 18.57% 229,636
Jan 3, 2025 2.01 2.15 2.00 2.10 0.08 3.96% 75,247
Jan 2, 2025 2.08 2.16 2.00 2.02 -0.11 -5.16% 63,525
Dec 31, 2024 2.08 2.16 2.00 2.13 0.05 2.40% 136,490
Dec 30, 2024 2.03 2.12 1.90 2.08 -0.01 -0.48% 337,913
Dec 27, 2024 2.04 2.12 1.95 2.09 -0.02 -0.95% 149,578
Dec 26, 2024 2.09 2.14 2.03 2.11 -0.02 -0.94% 74,325
Dec 24, 2024 2.16 2.16 2.10 2.13 -0.05 -2.29% 26,420
Dec 23, 2024 2.18 2.25 2.15 2.18 -0.05 -2.24% 86,500
Dec 20, 2024 2.29 2.36 2.15 2.23 -0.09 -3.88% 127,725
Dec 19, 2024 2.24 2.32 2.18 2.32 0.04 1.75% 65,500
Dec 18, 2024 2.28 2.30 2.20 2.28 -0.04 -1.72% 100,024
Dec 17, 2024 2.29 2.49 2.12 2.32 0.05 2.20% 104,549
Dec 16, 2024 2.34 2.34 2.15 2.27 -0.06 -2.58% 70,700
Dec 13, 2024 2.35 2.44 2.20 2.33 -0.03 -1.27% 122,500
Dec 12, 2024 2.41 2.42 2.36 2.36 -0.01 -0.42% 51,613
Dec 11, 2024 2.47 2.57 2.37 2.37 -0.05 -2.07% 20,300
Dec 10, 2024 2.41 2.51 2.39 2.42 -0.02 -0.82% 49,349
Dec 9, 2024 2.57 2.75 2.36 2.44 -0.13 -5.06% 176,600
Dec 6, 2024 2.37 2.66 2.37 2.57 0.19 7.98% 112,543
Dec 5, 2024 2.45 2.48 2.36 2.38 -0.07 -2.86% 78,500
Dec 4, 2024 2.62 2.69 2.40 2.45 -0.19 -7.20% 112,245
Dec 3, 2024 2.75 2.75 2.61 2.64 -0.12 -4.35% 61,355
Dec 2, 2024 2.81 2.81 2.66 2.76 0.01 0.36% 122,700
Nov 29, 2024 2.69 2.79 2.69 2.75 0.03 1.10% 71,200
Nov 27, 2024 2.70 2.79 2.68 2.72 0.02 0.74% 54,658
Nov 26, 2024 2.72 2.80 2.65 2.70 -0.01 -0.37% 86,200
Nov 25, 2024 2.68 2.73 2.61 2.71 0.01 0.37% 168,147
Nov 22, 2024 2.65 2.72 2.64 2.70 0.00 0.00% 94,909
Nov 21, 2024 2.82 2.82 2.58 2.70 -0.12 -4.26% 188,137
Nov 20, 2024 2.88 2.89 2.72 2.82 -0.08 -2.76% 229,744
Nov 19, 2024 2.99 3.00 2.84 2.90 -0.10 -3.33% 118,100
Nov 18, 2024 2.91 3.00 2.88 3.00 0.03 1.01% 86,300
Nov 15, 2024 3.40 3.40 2.93 2.97 -0.43 -12.65% 181,091
Nov 14, 2024 3.35 3.59 3.33 3.40 0.05 1.49% 158,212
Nov 13, 2024 3.56 3.56 3.25 3.35 -0.32 -8.72% 120,748
Nov 12, 2024 4.00 4.20 3.04 3.67 0.17 4.86% 678,701
Nov 11, 2024 3.45 3.56 3.28 3.50 0.16 4.79% 206,528
Nov 8, 2024 3.33 3.39 2.96 3.34 0.02 0.60% 118,535
Nov 7, 2024 3.65 3.69 3.15 3.32 -0.15 -4.32% 113,302
Nov 6, 2024 3.80 4.00 3.42 3.47 0.06 1.76% 253,746
Nov 5, 2024 3.29 3.43 3.29 3.41 0.16 4.92% 70,817

Create Price Alert on BAER

Your price alert will notify you when the stock price is above 2.95.

Add to Watchlist