Bridger Aerospace Group ... (BAER)
1.84
0.08 (4.55%)
At close: Mar 03, 2025, 3:59 PM
1.83
-0.81%
After-hours: Mar 03, 2025, 04:12 PM EST
BAER Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.80 | 1.82 | 1.68 | 1.76 | -0.06 | -3.30% | 176,612 |
| 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 |
| Jan 21, 2025 | 2.97 | 2.97 | 2.66 | 2.91 | -0.07 | -2.35% | 626,900 |
| Jan 17, 2025 | 2.70 | 3.13 | 2.60 | 2.98 | 0.21 | 7.58% | 1,001,211 |
| 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 |