Bridger Aerospace Group ... (BAER)
1.13
0.02 (1.80%)
At close: Apr 03, 2025, 3:59 PM
1.13
0.36%
After-hours: Apr 03, 2025, 06:53 PM EDT
Bridger Aerospace Common Stock Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 1.10 | 1.12 | 1.08 | 1.11 | 0.00 | 0.00% | 123,055 |
| Apr 1, 2025 | 1.13 | 1.14 | 1.09 | 1.11 | -0.02 | -1.77% | 168,814 |
| Mar 31, 2025 | 1.12 | 1.16 | 1.09 | 1.13 | 0.01 | 0.89% | 159,519 |
| Mar 28, 2025 | 1.21 | 1.21 | 1.09 | 1.12 | -0.06 | -5.08% | 414,951 |
| Mar 27, 2025 | 1.20 | 1.23 | 1.16 | 1.18 | -0.04 | -3.28% | 241,576 |
| Mar 26, 2025 | 1.22 | 1.25 | 1.21 | 1.22 | 0.02 | 1.67% | 245,234 |
| Mar 25, 2025 | 1.30 | 1.32 | 1.20 | 1.20 | -0.10 | -7.69% | 543,409 |
| Mar 24, 2025 | 1.41 | 1.41 | 1.28 | 1.30 | -0.07 | -5.11% | 381,848 |
| Mar 21, 2025 | 1.52 | 1.53 | 1.37 | 1.37 | -0.16 | -10.46% | 518,500 |
| Mar 20, 2025 | 1.62 | 1.67 | 1.53 | 1.53 | -0.10 | -6.13% | 159,347 |
| Mar 19, 2025 | 1.68 | 1.73 | 1.61 | 1.63 | -0.10 | -5.78% | 192,663 |
| Mar 18, 2025 | 1.58 | 1.77 | 1.56 | 1.73 | 0.17 | 10.90% | 579,500 |
| Mar 17, 2025 | 1.88 | 1.89 | 1.43 | 1.56 | -0.28 | -15.22% | 911,406 |
| Mar 14, 2025 | 1.78 | 1.95 | 1.53 | 1.84 | 0.09 | 5.14% | 1,241,000 |
| Mar 13, 2025 | 1.75 | 1.79 | 1.66 | 1.75 | -0.05 | -2.78% | 853,100 |
| Mar 12, 2025 | 1.82 | 1.84 | 1.63 | 1.80 | -0.02 | -1.10% | 199,932 |
| Mar 11, 2025 | 1.77 | 1.91 | 1.72 | 1.82 | 0.05 | 2.82% | 154,656 |
| Mar 10, 2025 | 1.85 | 1.90 | 1.76 | 1.77 | -0.10 | -5.35% | 204,700 |
| Mar 7, 2025 | 1.83 | 1.90 | 1.82 | 1.87 | 0.01 | 0.54% | 132,186 |
| Mar 6, 2025 | 1.85 | 1.88 | 1.79 | 1.86 | 0.03 | 1.64% | 114,542 |
| Mar 5, 2025 | 1.78 | 1.86 | 1.70 | 1.83 | 0.09 | 5.17% | 138,316 |
| Mar 4, 2025 | 1.84 | 1.99 | 1.74 | 1.74 | -0.10 | -5.43% | 305,263 |
| Mar 3, 2025 | 1.86 | 1.99 | 1.76 | 1.84 | 0.08 | 4.55% | 316,010 |
| Feb 28, 2025 | 1.80 | 1.82 | 1.68 | 1.76 | -0.06 | -3.30% | 176,740 |
| Feb 27, 2025 | 1.95 | 1.98 | 1.79 | 1.82 | -0.09 | -4.71% | 298,846 |
| Feb 26, 2025 | 2.03 | 2.07 | 1.90 | 1.91 | -0.14 | -6.83% | 327,828 |
| Feb 25, 2025 | 2.03 | 2.09 | 2.00 | 2.05 | 0.01 | 0.49% | 97,500 |
| Feb 24, 2025 | 2.09 | 2.12 | 1.98 | 2.04 | 0.00 | 0.00% | 209,600 |
| Feb 21, 2025 | 2.16 | 2.19 | 2.02 | 2.04 | -0.07 | -3.32% | 216,525 |
| Feb 20, 2025 | 2.24 | 2.24 | 2.10 | 2.11 | -0.08 | -3.65% | 180,400 |
| Feb 19, 2025 | 2.24 | 2.30 | 2.19 | 2.19 | -0.07 | -3.10% | 141,500 |
| Feb 18, 2025 | 2.29 | 2.37 | 2.13 | 2.26 | 0.03 | 1.35% | 540,600 |
| Feb 14, 2025 | 2.30 | 2.31 | 2.22 | 2.23 | -0.07 | -3.04% | 161,427 |
| Feb 13, 2025 | 2.18 | 2.30 | 2.15 | 2.30 | 0.11 | 5.02% | 134,126 |
| Feb 12, 2025 | 2.26 | 2.36 | 2.05 | 2.19 | -0.11 | -4.78% | 274,600 |
| Feb 11, 2025 | 2.26 | 2.32 | 2.22 | 2.30 | -0.02 | -0.86% | 163,000 |
| Feb 10, 2025 | 2.44 | 2.45 | 2.27 | 2.32 | -0.08 | -3.33% | 221,600 |
| Feb 7, 2025 | 2.52 | 2.53 | 2.38 | 2.40 | -0.13 | -5.14% | 207,116 |
| Feb 6, 2025 | 2.51 | 2.61 | 2.49 | 2.53 | -0.02 | -0.78% | 183,252 |
| Feb 5, 2025 | 2.55 | 2.58 | 2.33 | 2.55 | -0.04 | -1.54% | 254,402 |
| Feb 4, 2025 | 2.51 | 2.61 | 2.47 | 2.59 | -0.01 | -0.38% | 169,074 |
| Feb 3, 2025 | 2.53 | 2.65 | 2.50 | 2.60 | -0.21 | -7.47% | 296,652 |
| Jan 31, 2025 | 2.77 | 2.88 | 2.47 | 2.81 | 0.05 | 1.81% | 534,520 |
| Jan 30, 2025 | 2.80 | 2.85 | 2.69 | 2.76 | -0.06 | -2.13% | 351,906 |
| Jan 29, 2025 | 2.74 | 2.95 | 2.67 | 2.82 | 0.03 | 1.08% | 421,855 |
| Jan 28, 2025 | 2.77 | 2.80 | 2.53 | 2.79 | -0.05 | -1.76% | 295,400 |
| Jan 27, 2025 | 2.92 | 3.00 | 2.66 | 2.84 | -0.23 | -7.49% | 531,900 |
| Jan 24, 2025 | 3.29 | 3.50 | 3.03 | 3.07 | -0.26 | -7.81% | 759,416 |
| Jan 23, 2025 | 3.26 | 3.63 | 3.20 | 3.33 | -0.11 | -3.20% | 1,737,900 |
| Jan 22, 2025 | 2.80 | 3.46 | 2.80 | 3.44 | 0.53 | 18.21% | 1,580,000 |