Bridger Aerospace Group Holdings, Inc. Common Stock (BAER) Historical Stock Data

2.13 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BAER is down -1.55% a day on average. There have been 12 days where Bridger Aerospace Group Holdings, Inc. Common Stock closed green and 18 days where BAER closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-24	2.16	2.13	↓$0.03 (-1.39%)	2.10	2.16	26.42K
2024-12-23	2.18	2.18	↑$0.00 (0.00%)	2.15	2.25	86.49K
2024-12-20	2.29	2.23	↓$0.06 (-2.62%)	2.15	2.36	127.73K
2024-12-19	2.24	2.32	↑$0.08 (3.57%)	2.18	2.32	65.49K
2024-12-18	2.28	2.28	↑$0.00 (0.00%)	2.20	2.30	100.02K
2024-12-17	2.29	2.32	↑$0.03 (1.31%)	2.12	2.49	104.55K
2024-12-16	2.34	2.27	↓$0.07 (-2.99%)	2.15	2.34	70.69K
2024-12-13	2.35	2.33	↓$0.02 (-0.85%)	2.20	2.44	122.48K
2024-12-12	2.41	2.36	↓$0.05 (-1.95%)	2.36	2.42	51.61K
2024-12-11	2.47	2.37	↓$0.10 (-4.05%)	2.37	2.57	20.26K
2024-12-10	2.41	2.42	↑$0.01 (0.41%)	2.39	2.51	49.35K
2024-12-09	2.57	2.44	↓$0.13 (-5.06%)	2.36	2.75	176.59K
2024-12-06	2.37	2.57	↑$0.20 (8.44%)	2.37	2.66	112.54K
2024-12-05	2.45	2.38	↓$0.07 (-2.86%)	2.36	2.48	78.50K
2024-12-04	2.62	2.45	↓$0.17 (-6.49%)	2.40	2.69	112.25K
2024-12-03	2.75	2.64	↓$0.11 (-4.00%)	2.61	2.75	61.36K
2024-12-02	2.81	2.76	↓$0.05 (-1.78%)	2.66	2.81	122.66K
2024-11-29	2.69	2.75	↑$0.06 (2.23%)	2.69	2.79	71.17K
2024-11-27	2.70	2.72	↑$0.02 (0.74%)	2.68	2.79	54.46K
2024-11-26	2.72	2.70	↓$0.02 (-0.74%)	2.65	2.80	86.16K
2024-11-25	2.68	2.71	↑$0.03 (1.12%)	2.61	2.73	168.10K
2024-11-22	2.65	2.70	↑$0.05 (1.89%)	2.64	2.72	94.89K
2024-11-21	2.82	2.70	↓$0.12 (-4.26%)	2.58	2.82	188.03K
2024-11-20	2.88	2.82	↓$0.06 (-2.08%)	2.72	2.89	229.74K
2024-11-19	2.99	2.90	↓$0.09 (-3.01%)	2.84	3.00	118.06K
2024-11-18	2.91	3.00	↑$0.09 (3.09%)	2.88	3.00	86.26K
2024-11-15	3.40	2.97	↓$0.43 (-12.65%)	2.93	3.40	180.87K
2024-11-14	3.35	3.40	↑$0.05 (1.49%)	3.33	3.59	158.20K
2024-11-13	3.56	3.35	↓$0.21 (-5.90%)	3.25	3.56	119.55K
2024-11-12	4.00	3.67	↓$0.33 (-8.25%)	3.04	4.20	678.33K