Bridger Aerospace Group ... (BAER)
NASDAQ: BAER
· Real-Time Price · USD
2.03
0.08 (4.10%)
At close: Sep 05, 2025, 3:59 PM
2.02
-0.59%
After-hours: Sep 05, 2025, 06:28 PM EDT
BAER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.98 | 2.04 | 1.95 | 2.03 | 2.03 | 4.10% | 122,939 |
| 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 |
| Aug 28, 2025 | 2.05 | 2.06 | 1.98 | 2.03 | 2.03 | -0.49% | 71,828 |
| Aug 27, 2025 | 2.01 | 2.09 | 1.99 | 2.04 | 2.04 | -0.97% | 104,816 |
| Aug 26, 2025 | 2.08 | 2.14 | 1.98 | 2.06 | 2.06 | -0.96% | 171,930 |
| Aug 25, 2025 | 2.01 | 2.08 | 1.98 | 2.08 | 2.08 | 3.48% | 134,640 |
| Aug 22, 2025 | 1.91 | 2.01 | 1.86 | 2.01 | 2.01 | 6.35% | 109,568 |
| Aug 21, 2025 | 1.89 | 1.95 | 1.85 | 1.89 | 1.89 | -0.53% | 100,320 |
| Aug 20, 2025 | 1.92 | 2.04 | 1.87 | 1.90 | 1.90 | -0.52% | 225,600 |
| Aug 19, 2025 | 2.12 | 2.12 | 1.91 | 1.91 | 1.91 | -6.83% | 219,726 |
| Aug 18, 2025 | 1.94 | 2.05 | 1.93 | 2.05 | 2.05 | 5.67% | 124,214 |
| Aug 15, 2025 | 2.09 | 2.11 | 1.94 | 1.94 | 1.94 | -7.62% | 150,706 |
| Aug 14, 2025 | 2.00 | 2.20 | 1.99 | 2.10 | 2.10 | 5.00% | 673,628 |
| Aug 13, 2025 | 2.00 | 2.05 | 1.92 | 2.00 | 2.00 | 0.50% | 364,467 |
| Aug 12, 2025 | 1.90 | 1.99 | 1.89 | 1.99 | 1.99 | 10.56% | 319,175 |
| Aug 11, 2025 | 1.86 | 1.90 | 1.78 | 1.80 | 1.80 | -4.26% | 210,309 |
| Aug 8, 2025 | 2.13 | 2.15 | 1.86 | 1.88 | 1.88 | -8.29% | 476,917 |