Bridger Aerospace Group ... (BAER)
NASDAQ: BAER
· Real-Time Price · USD
1.66
-0.02 (-1.19%)
At close: Sep 26, 2025, 3:59 PM
1.63
-1.81%
After-hours: Sep 26, 2025, 07:27 PM EDT
BAER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.69 | 1.71 | 1.63 | 1.66 | 1.66 | -1.19% | 204,798 |
| Sep 25, 2025 | 1.76 | 1.78 | 1.67 | 1.68 | 1.68 | -5.62% | 184,433 |
| Sep 24, 2025 | 1.81 | 1.82 | 1.74 | 1.78 | 1.78 | -1.11% | 118,035 |
| Sep 23, 2025 | 1.86 | 1.86 | 1.74 | 1.80 | 1.80 | -2.70% | 132,915 |
| Sep 22, 2025 | 1.83 | 1.86 | 1.81 | 1.85 | 1.85 | 1.65% | 106,600 |
| Sep 19, 2025 | 1.86 | 1.92 | 1.82 | 1.82 | 1.82 | -2.15% | 166,206 |
| Sep 18, 2025 | 1.79 | 1.87 | 1.76 | 1.86 | 1.86 | 5.68% | 135,627 |
| Sep 17, 2025 | 1.82 | 1.85 | 1.75 | 1.76 | 1.76 | -2.76% | 113,841 |
| Sep 16, 2025 | 1.82 | 1.87 | 1.79 | 1.81 | 1.81 | -0.55% | 74,705 |
| Sep 15, 2025 | 1.90 | 1.90 | 1.80 | 1.82 | 1.82 | -3.70% | 153,900 |
| Sep 12, 2025 | 1.92 | 1.97 | 1.81 | 1.89 | 1.89 | -1.05% | 111,215 |
| Sep 11, 2025 | 1.91 | 1.96 | 1.88 | 1.91 | 1.91 | 0.00% | 126,100 |
| Sep 10, 2025 | 1.99 | 2.04 | 1.90 | 1.91 | 1.91 | -1.55% | 247,300 |
| Sep 9, 2025 | 1.98 | 2.02 | 1.92 | 1.94 | 1.94 | -1.52% | 115,700 |
| Sep 8, 2025 | 2.03 | 2.06 | 1.95 | 1.97 | 1.97 | -2.96% | 93,568 |
| Sep 5, 2025 | 1.98 | 2.04 | 1.95 | 2.03 | 2.03 | 4.10% | 122,940 |
| Sep 4, 2025 | 2.02 | 2.02 | 1.93 | 1.95 | 1.95 | -3.94% | 82,407 |
| Sep 3, 2025 | 2.09 | 2.13 | 1.98 | 2.03 | 2.03 | -1.93% | 130,109 |
| Sep 2, 2025 | 2.01 | 2.24 | 1.99 | 2.07 | 2.07 | 1.97% | 443,321 |
| Aug 29, 2025 | 2.04 | 2.07 | 1.98 | 2.03 | 2.03 | 0.00% | 69,111 |