Bridger Aerospace Group ... (BAER)
NASDAQ: BAER
· Real-Time Price · USD
2.04
0.10 (5.15%)
At close: Aug 18, 2025, 3:59 PM
2.00
-1.96%
After-hours: Aug 18, 2025, 05:21 PM EDT
BAER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.94 | 2.05 | 1.93 | 2.05 | 2.05 | 5.67% | 119,366 |
| 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 |
| Aug 7, 2025 | 2.04 | 2.08 | 1.99 | 2.05 | 2.05 | 1.49% | 683,000 |
| Aug 6, 2025 | 2.02 | 2.05 | 1.93 | 2.02 | 2.02 | 0.00% | 345,077 |
| Aug 5, 2025 | 1.91 | 2.03 | 1.87 | 2.02 | 2.02 | 6.88% | 544,856 |
| Aug 4, 2025 | 1.78 | 1.91 | 1.78 | 1.89 | 1.89 | 6.78% | 142,900 |
| Aug 1, 2025 | 1.71 | 1.78 | 1.61 | 1.77 | 1.77 | 2.91% | 195,300 |
| Jul 31, 2025 | 1.77 | 1.84 | 1.72 | 1.72 | 1.72 | -2.27% | 66,000 |
| Jul 30, 2025 | 1.79 | 1.82 | 1.72 | 1.76 | 1.76 | -2.22% | 132,605 |
| Jul 29, 2025 | 1.84 | 1.85 | 1.79 | 1.80 | 1.80 | -1.64% | 107,100 |
| Jul 28, 2025 | 1.90 | 1.92 | 1.79 | 1.83 | 1.83 | -0.54% | 163,580 |
| Jul 25, 2025 | 1.85 | 1.90 | 1.80 | 1.84 | 1.84 | 0.00% | 103,400 |
| Jul 24, 2025 | 1.89 | 1.90 | 1.80 | 1.84 | 1.84 | -1.60% | 73,123 |
| Jul 23, 2025 | 1.90 | 1.95 | 1.84 | 1.87 | 1.87 | -0.53% | 108,315 |
| Jul 22, 2025 | 1.80 | 1.90 | 1.78 | 1.88 | 1.88 | 2.73% | 188,500 |