Bridger Aerospace Group Holdings, Inc. - Common Stock (BAER)
1.0700
-0.0500 (-4.46%)
NASDAQ · Last Trade: Apr 4th, 11:31 AM EDT
Historical Prices For Bridger Aerospace Group Holdings, Inc. - Common Stock (BAER)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 1.11 | 1.19 | 1.06 | 1.12 | 384,157 | 1.12 |
| 4/02/2025 | 1.10 | 1.12 | 1.08 | 1.11 | 124,056 | 1.11 |
| 4/01/2025 | 1.13 | 1.14 | 1.09 | 1.11 | 168,773 | 1.11 |
| 3/31/2025 | 1.12 | 1.16 | 1.09 | 1.13 | 159,519 | 1.13 |
| 3/28/2025 | 1.21 | 1.21 | 1.09 | 1.12 | 414,951 | 1.12 |
| 3/27/2025 | 1.20 | 1.23 | 1.16 | 1.18 | 241,576 | 1.18 |
| 3/26/2025 | 1.22 | 1.25 | 1.21 | 1.22 | 245,224 | 1.22 |
| 3/25/2025 | 1.30 | 1.32 | 1.20 | 1.20 | 533,712 | 1.20 |
| 3/24/2025 | 1.41 | 1.41 | 1.28 | 1.30 | 381,348 | 1.30 |
| 3/21/2025 | 1.52 | 1.53 | 1.37 | 1.37 | 518,474 | 1.37 |
| 3/20/2025 | 1.62 | 1.67 | 1.53 | 1.53 | 159,347 | 1.53 |
| 3/19/2025 | 1.68 | 1.73 | 1.61 | 1.63 | 192,649 | 1.63 |
| 3/18/2025 | 1.58 | 1.77 | 1.56 | 1.73 | 579,404 | 1.73 |
| 3/17/2025 | 1.88 | 1.89 | 1.43 | 1.56 | 908,606 | 1.56 |
| 3/14/2025 | 1.77 | 1.95 | 1.53 | 1.83 | 1,240,952 | 1.83 |
| 3/13/2025 | 1.75 | 1.79 | 1.66 | 1.75 | 841,522 | 1.75 |
| 3/12/2025 | 1.82 | 1.84 | 1.63 | 1.80 | 199,818 | 1.80 |
| 3/11/2025 | 1.77 | 1.91 | 1.72 | 1.82 | 154,646 | 1.82 |
| 3/10/2025 | 1.85 | 1.90 | 1.76 | 1.77 | 204,675 | 1.77 |
| 3/07/2025 | 1.83 | 1.90 | 1.82 | 1.87 | 132,186 | 1.87 |
| 3/06/2025 | 1.85 | 1.88 | 1.79 | 1.86 | 114,491 | 1.86 |
| 3/05/2025 | 1.78 | 1.86 | 1.70 | 1.83 | 138,266 | 1.83 |
| 3/04/2025 | 1.84 | 1.99 | 1.74 | 1.74 | 305,206 | 1.74 |
| 3/03/2025 | 1.86 | 1.99 | 1.76 | 1.84 | 315,479 | 1.84 |
| 2/28/2025 | 1.80 | 1.82 | 1.68 | 1.76 | 176,740 | 1.76 |
| 2/27/2025 | 1.95 | 1.98 | 1.79 | 1.82 | 298,846 | 1.82 |
| 2/26/2025 | 2.03 | 2.07 | 1.90 | 1.91 | 327,828 | 1.91 |
| 2/25/2025 | 2.03 | 2.09 | 2.00 | 2.05 | 96,854 | 2.05 |
| 2/24/2025 | 2.09 | 2.12 | 1.98 | 2.04 | 209,283 | 2.04 |
| 2/21/2025 | 2.16 | 2.19 | 2.02 | 2.04 | 216,525 | 2.04 |
| 2/20/2025 | 2.24 | 2.24 | 2.10 | 2.11 | 180,352 | 2.11 |
| 2/19/2025 | 2.24 | 2.30 | 2.19 | 2.19 | 140,954 | 2.19 |
| 2/18/2025 | 2.29 | 2.37 | 2.13 | 2.26 | 537,650 | 2.26 |
| 2/14/2025 | 2.30 | 2.31 | 2.22 | 2.23 | 161,427 | 2.23 |
| 2/13/2025 | 2.18 | 2.30 | 2.15 | 2.30 | 132,721 | 2.30 |
| 2/12/2025 | 2.26 | 2.36 | 2.05 | 2.19 | 271,347 | 2.19 |
| 2/11/2025 | 2.26 | 2.32 | 2.22 | 2.30 | 162,977 | 2.30 |
| 2/10/2025 | 2.44 | 2.45 | 2.27 | 2.32 | 219,750 | 2.32 |
| 2/07/2025 | 2.52 | 2.53 | 2.38 | 2.40 | 207,116 | 2.40 |
| 2/06/2025 | 2.51 | 2.61 | 2.49 | 2.52 | 183,223 | 2.52 |
| 2/05/2025 | 2.55 | 2.58 | 2.33 | 2.55 | 254,252 | 2.55 |
| 2/04/2025 | 2.51 | 2.60 | 2.47 | 2.59 | 168,874 | 2.59 |
| 2/03/2025 | 2.53 | 2.65 | 2.50 | 2.60 | 296,603 | 2.60 |
| 1/31/2025 | 2.77 | 2.88 | 2.47 | 2.81 | 534,520 | 2.81 |
| 1/30/2025 | 2.80 | 2.85 | 2.69 | 2.76 | 351,903 | 2.76 |
| 1/29/2025 | 2.74 | 2.95 | 2.67 | 2.82 | 421,839 | 2.82 |
| 1/28/2025 | 2.77 | 2.80 | 2.53 | 2.79 | 295,253 | 2.79 |
| 1/27/2025 | 2.92 | 3.00 | 2.66 | 2.84 | 531,201 | 2.84 |
| 1/24/2025 | 3.29 | 3.50 | 3.03 | 3.07 | 759,417 | 3.07 |
| 1/23/2025 | 3.26 | 3.63 | 3.20 | 3.33 | 1,733,329 | 3.33 |
| 1/22/2025 | 2.80 | 3.46 | 2.80 | 3.44 | 1,566,730 | 3.44 |
| 1/21/2025 | 2.97 | 2.97 | 2.66 | 2.90 | 615,288 | 2.90 |
| 1/17/2025 | 2.70 | 3.13 | 2.60 | 2.98 | 1,001,211 | 2.98 |
| 1/16/2025 | 2.75 | 2.88 | 2.57 | 2.77 | 589,008 | 2.77 |
| 1/15/2025 | 2.64 | 2.91 | 2.40 | 2.90 | 1,492,631 | 2.90 |
| 1/14/2025 | 3.19 | 3.37 | 2.68 | 2.71 | 5,153,537 | 2.71 |
| 1/13/2025 | 3.57 | 3.63 | 2.95 | 3.29 | 8,317,498 | 3.29 |
| 1/10/2025 | 3.82 | 4.43 | 2.91 | 3.28 | 51,728,136 | 3.28 |
| 1/08/2025 | 2.81 | 3.43 | 2.62 | 2.79 | 4,465,843 | 2.79 |
| 1/07/2025 | 2.70 | 2.70 | 2.47 | 2.50 | 106,549 | 2.50 |
| 1/06/2025 | 2.13 | 2.60 | 2.13 | 2.49 | 229,609 | 2.49 |