Dark

BAER
Bridger Aerospace Group Holdings, Inc. Common Stock
stock NASDAQ

Market Open

Oct 21, 2025 10:50:19 AM EDT

1.74USD+1.163%(+0.02)41,521

1.73Bid 1.75Ask 0.02Spread

Pre-market

Oct 21, 2025 9:27:30 AM EDT

1.78USD+3.488%(+0.06)7,434

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-21	1.7600	1.7600	1.7400	1.7400	+1.163%	41,521	0.000%
2025-10-20	1.6600	1.7500	1.6501	1.7200	+4.242%	284,002	+1.163%
2025-10-17	1.6200	1.6761	1.5600	1.6500	0.000%	198,958	+5.455%
2025-10-16	1.6800	1.7071	1.6100	1.6500	-1.198%	189,330	+5.455%
2025-10-15	1.7300	1.7449	1.6500	1.6700	-3.468%	155,946	+4.192%
2025-10-14	1.7500	1.7759	1.6400	1.7300	-0.288%	320,226	+0.578%
2025-10-13	1.7100	1.7700	1.6200	1.7350	+7.099%	378,922	+0.288%
2025-10-10	1.6700	1.7350	1.6100	1.6200	-2.410%	179,235	+7.407%
2025-10-09	1.6900	1.7400	1.6500	1.6600	-3.488%	129,614	+4.819%
2025-10-08	1.7000	1.8700	1.6600	1.7200	0.000%	227,993	+1.163%
2025-10-07	1.7200	1.7300	1.6699	1.7200	0.000%	125,746	+1.163%
2025-10-06	1.7800	1.8501	1.7100	1.7200	-3.371%	99,123	+1.163%
2025-10-03	1.8400	1.8900	1.7500	1.7800	-3.784%	186,380	-2.247%
2025-10-02	1.9300	1.9700	1.8300	1.8500	-4.393%	104,883	-5.946%
2025-10-01	1.8000	1.9500	1.7600	1.9350	+4.595%	204,335	-10.078%
2025-09-30	1.7400	1.8500	1.7145	1.8500	+7.558%	104,449	-5.946%
2025-09-29	1.6400	1.7200	1.6000	1.7200	+3.614%	399,779	+1.163%
2025-09-26	1.6900	1.7100	1.6300	1.6600	-1.190%	205,193	+4.819%
2025-09-25	1.7600	1.7800	1.6700	1.6800	-5.618%	184,433	+3.571%
2025-09-24	1.8100	1.8200	1.7400	1.7800	-1.111%	118,035	-2.247%
2025-09-23	1.8600	1.8600	1.7400	1.8000	-2.703%	132,915	-3.333%
2025-09-22	1.8300	1.8600	1.8100	1.8500	+1.648%	106,592	-5.946%
2025-09-19	1.8600	1.9239	1.8200	1.8200	-2.151%	166,206	-4.396%
2025-09-18	1.7900	1.8700	1.7600	1.8600	+5.682%	135,627	-6.452%
2025-09-17	1.8200	1.8498	1.7500	1.7600	-2.762%	113,841	-1.136%
2025-09-16	1.8200	1.8664	1.7900	1.8100	-0.549%	74,705	-3.867%
2025-09-15	1.9000	1.9000	1.8000	1.8200	-3.704%	153,897	-4.396%
2025-09-12	1.9200	1.9659	1.8101	1.8900	-1.047%	111,215	-7.937%
2025-09-11	1.9100	1.9600	1.8800	1.9100	0.000%	126,095	-8.901%
2025-09-10	1.9900	2.0398	1.9000	1.9100	-1.546%	247,295	-8.901%
2025-09-09	1.9800	2.0200	1.9200	1.9400	-1.523%	115,691	-10.309%
2025-09-08	2.0300	2.0550	1.9500	1.9700	-2.956%	93,568	-11.675%
2025-09-05	1.9800	2.0400	1.9512	2.0300	+4.103%	122,940	-14.286%
2025-09-04	2.0200	2.0200	1.9300	1.9500	-3.941%	82,407	-10.769%
2025-09-03	2.0900	2.1262	1.9800	2.0300	-1.932%	130,109	-14.286%
2025-09-02	2.0100	2.2400	1.9900	2.0700	+1.970%	443,321	-15.942%
2025-08-29	2.0400	2.0650	1.9800	2.0300	0.000%	69,111	-14.286%
2025-08-28	2.0500	2.0600	1.9815	2.0300	-0.490%	71,828	-14.286%
2025-08-27	2.0100	2.0900	1.9901	2.0400	-0.971%	104,816	-14.706%
2025-08-26	2.0800	2.1400	1.9800	2.0600	-0.962%	171,930	-15.534%
2025-08-25	2.0100	2.0800	1.9800	2.0800	+3.483%	134,640	-16.346%
2025-08-22	1.9100	2.0100	1.8600	2.0100	+6.349%	109,568	-13.433%
2025-08-21	1.8900	1.9500	1.8500	1.8900	-0.526%	100,320	-7.937%
2025-08-20	1.9200	2.0416	1.8650	1.9000	-0.524%	225,572	-8.421%
2025-08-19	2.1200	2.1200	1.9100	1.9100	-6.829%	219,726	-8.901%
2025-08-18	1.9400	2.0500	1.9300	2.0500	+5.670%	124,214	-15.122%
2025-08-15	2.0900	2.1100	1.9400	1.9400	-7.619%	150,706	-10.309%
2025-08-14	2.0000	2.2000	1.9900	2.1000	+5.000%	673,628	-17.143%
2025-08-13	2.0000	2.0500	1.9172	2.0000	+0.503%	364,467	-13.000%
2025-08-12	1.9000	1.9900	1.8850	1.9900	+10.556%	319,175	-12.563%
2025-08-11	1.8600	1.9000	1.7800	1.8000	-4.255%	210,309	-3.333%
2025-08-08	2.1300	2.1500	1.8600	1.8800	-8.293%	476,917	-7.447%
2025-08-07	2.0400	2.0800	1.9900	2.0500	+1.485%	682,968	-15.122%
2025-08-06	2.0200	2.0451	1.9253	2.0200	0.000%	345,077	-13.861%
2025-08-05	1.9100	2.0300	1.8700	2.0200	+6.878%	544,856	-13.861%
2025-08-04	1.7800	1.9050	1.7800	1.8900	+6.780%	142,877	-7.937%
2025-08-01	1.7100	1.7800	1.6129	1.7700	+2.907%	195,272	-1.695%
2025-07-31	1.7700	1.8395	1.7200	1.7200	-2.273%	65,967	+1.163%
2025-07-30	1.7900	1.8199	1.7200	1.7600	-2.222%	132,605	-1.136%
2025-07-29	1.8400	1.8530	1.7850	1.8000	-1.639%	107,094	-3.333%
2025-07-28	1.8990	1.9200	1.7900	1.8300	-0.543%	163,580	-4.918%
2025-07-25	1.8500	1.8995	1.8000	1.8400	0.000%	103,393	-5.435%
2025-07-24	1.8900	1.9000	1.8000	1.8400	-1.604%	73,123	-5.435%
2025-07-23	1.9000	1.9500	1.8400	1.8700	-0.532%	108,315	-6.952%
2025-07-22	1.8000	1.9000	1.7800	1.8800	+2.732%	188,496	-7.447%
2025-07-21	1.9000	1.9500	1.8100	1.8300	-1.613%	220,440	-4.918%
2025-07-18	1.9000	1.9700	1.8000	1.8600	+1.087%	356,353	-6.452%
2025-07-17	1.7900	1.8548	1.7600	1.8400	+2.793%	153,612	-5.435%
2025-07-16	1.8700	1.8700	1.7700	1.7900	-3.763%	133,538	-2.793%
2025-07-15	1.8500	1.9300	1.8300	1.8600	+1.087%	80,763	-6.452%
2025-07-14	1.8000	1.8600	1.7900	1.8400	+2.793%	107,508	-5.435%
2025-07-11	1.8100	1.8200	1.7500	1.7900	-2.186%	150,861	-2.793%
2025-07-10	1.9000	1.9400	1.8100	1.8300	-3.684%	165,373	-4.918%
2025-07-09	1.9700	2.0040	1.8850	1.9000	-3.553%	120,164	-8.421%
2025-07-08	1.9600	2.0000	1.9200	1.9700	+1.546%	142,786	-11.675%
2025-07-07	1.9800	2.0399	1.9200	1.9400	-0.513%	211,440	-10.309%
2025-07-03	1.9800	1.9800	1.9000	1.9500	+1.036%	141,866	-10.769%
2025-07-02	1.9000	2.1100	1.8800	1.9300	+2.660%	504,354	-9.845%
2025-07-01	1.9400	2.0400	1.8300	1.8800	-2.591%	397,438	-7.447%
2025-06-30	1.5700	1.9300	1.5700	1.9300	+24.516%	476,328	-9.845%
2025-06-27	1.6500	1.6800	1.5500	1.5500	-6.627%	1,092,887	+12.258%
2025-06-26	1.7000	1.7000	1.6100	1.6600	-1.775%	113,573	+4.819%
2025-06-25	1.6700	1.7395	1.6100	1.6900	+3.049%	77,392	+2.959%
2025-06-24	1.6200	1.6900	1.5884	1.6400	+1.235%	103,125	+6.098%
2025-06-23	1.6600	1.7300	1.6200	1.6200	-2.410%	107,876	+7.407%
2025-06-20	1.7500	1.7800	1.6500	1.6600	-4.046%	113,696	+4.819%
2025-06-18	1.7100	1.7700	1.7000	1.7300	+0.581%	71,112	+0.578%
2025-06-17	1.8300	1.8300	1.7000	1.7200	-6.011%	117,905	+1.163%
2025-06-16	1.7900	1.8500	1.7600	1.8300	+2.235%	109,803	-4.918%
2025-06-13	1.8400	1.8900	1.7700	1.7900	-2.717%	83,939	-2.793%
2025-06-12	1.8900	1.9000	1.7900	1.8400	-2.646%	143,008	-5.435%
2025-06-11	1.8500	1.9369	1.8500	1.8900	+2.717%	84,465	-7.937%
2025-06-10	1.8700	1.8700	1.7900	1.8400	-1.604%	169,682	-5.435%
2025-06-09	1.9300	1.9400	1.8100	1.8700	+0.268%	132,751	-6.952%
2025-06-06	1.8700	1.9300	1.6200	1.8650	+1.913%	442,340	-6.702%
2025-06-05	1.8400	1.8700	1.8003	1.8300	+0.549%	175,829	-4.918%
2025-06-04	1.8000	1.8373	1.7751	1.8200	+2.247%	190,676	-4.396%
2025-06-03	1.7000	1.7800	1.6500	1.7800	+1.714%	246,154	-2.247%
2025-06-02	1.6700	1.8000	1.6501	1.7500	+6.061%	434,386	-0.571%
2025-05-30	1.5100	1.7154	1.5100	1.6500	+8.911%	380,734	+5.455%
2025-05-29	1.4700	1.5600	1.4700	1.5150	+3.061%	205,783	+14.851%
2025-05-28	1.4000	1.5165	1.3500	1.4700	+7.299%	245,158	+18.367%
2025-05-27	1.3600	1.4000	1.2502	1.3700	+3.788%	547,058	+27.007%
2025-05-23	1.4300	1.4500	1.2211	1.3200	-8.333%	574,067	+31.818%
2025-05-22	1.5000	1.5000	1.3500	1.4400	+3.597%	139,907	+20.833%
2025-05-21	1.4800	1.5045	1.3700	1.3900	-6.081%	150,305	+25.180%
2025-05-20	1.4900	1.4989	1.4300	1.4800	0.000%	50,574	+17.568%
2025-05-19	1.5100	1.5200	1.4600	1.4800	-2.632%	52,986	+17.568%
2025-05-16	1.6300	1.6600	1.4300	1.5200	-5.000%	416,654	+14.474%
2025-05-15	1.5400	1.6600	1.5387	1.6000	+3.896%	246,728	+8.750%
2025-05-14	1.6500	1.6500	1.5201	1.5400	-6.098%	97,551	+12.987%
2025-05-13	1.5200	1.6500	1.5200	1.6400	+7.895%	194,841	+6.098%
2025-05-12	1.5000	1.5300	1.4166	1.5200	+7.042%	119,556	+14.474%
2025-05-09	1.4000	1.4400	1.3000	1.4200	+0.709%	204,869	+22.535%
2025-05-08	1.3200	1.4300	1.2700	1.4100	+10.156%	156,514	+23.404%
2025-05-07	1.3200	1.3596	1.2350	1.2800	-4.478%	148,287	+35.938%
2025-05-06	1.4500	1.4500	1.3200	1.3400	-7.586%	82,927	+29.851%
2025-05-05	1.5400	1.5400	1.4300	1.4500	-5.229%	68,299	+20.000%
2025-05-02	1.4700	1.5497	1.4300	1.5300	+6.250%	151,292	+13.725%
2025-05-01	1.4300	1.4600	1.3800	1.4400	-0.690%	65,333	+20.833%
2025-04-30	1.4100	1.4700	1.3850	1.4500	+3.571%	127,961	+20.000%
2025-04-29	1.3600	1.4200	1.3100	1.4000	+1.449%	142,520	+24.286%
2025-04-28	1.4200	1.5000	1.3500	1.3800	-2.817%	127,159	+26.087%
2025-04-25	1.5300	1.5450	1.4200	1.4200	-8.387%	83,796	+22.535%
2025-04-24	1.5000	1.5800	1.4300	1.5500	+5.442%	170,051	+12.258%
2025-04-23	1.4600	1.4900	1.4200	1.4700	+1.379%	97,804	+18.367%
2025-04-22	1.4900	1.4900	1.4000	1.4500	-2.027%	109,706	+20.000%
2025-04-21	1.5700	1.5992	1.4300	1.4800	-4.516%	125,621	+17.568%
2025-04-17	1.5500	1.6300	1.5000	1.5500	0.000%	114,914	+12.258%
2025-04-16	1.6200	1.6900	1.5400	1.5500	-4.321%	277,143	+12.258%
2025-04-15	1.5300	1.6200	1.5300	1.6200	+4.516%	160,680	+7.407%
2025-04-14	1.6200	1.6374	1.4500	1.5500	-2.516%	275,031	+12.258%
2025-04-11	1.4400	1.6050	1.4001	1.5900	+10.417%	301,246	+9.434%
2025-04-10	1.4200	1.4800	1.3500	1.4400	+2.128%	248,791	+20.833%
2025-04-09	1.2200	1.4900	1.1800	1.4100	+15.574%	580,252	+23.404%
2025-04-08	1.2000	1.2200	1.1100	1.2200	+4.274%	256,552	+42.623%
2025-04-07	1.0600	1.1700	1.0220	1.1700	+9.346%	190,860	+48.718%
2025-04-04	1.1000	1.1000	1.0400	1.0700	-4.464%	187,852	+62.617%
2025-04-03	1.1100	1.1900	1.0600	1.1200	+0.901%	384,157	+55.357%
2025-04-02	1.1000	1.1200	1.0800	1.1100	0.000%	126,556	+56.757%
2025-04-01	1.1300	1.1400	1.0900	1.1100	-1.770%	168,814	+56.757%
2025-03-31	1.1200	1.1550	1.0900	1.1300	+0.893%	159,519	+53.982%
2025-03-28	1.2100	1.2100	1.0900	1.1200	-5.085%	414,951	+55.357%
2025-03-27	1.2000	1.2300	1.1600	1.1800	-3.279%	241,576	+47.458%
2025-03-26	1.2200	1.2550	1.2050	1.2200	+1.667%	244,854	+42.623%
2025-03-25	1.3000	1.3200	1.2000	1.2000	-7.692%	542,845	+45.000%
2025-03-24	1.4100	1.4100	1.2800	1.3000	-5.109%	381,848	+33.846%
2025-03-21	1.5200	1.5300	1.3700	1.3700	-10.458%	518,474	+27.007%
2025-03-20	1.6200	1.6704	1.5300	1.5300	-6.135%	159,209	+13.725%
2025-03-19	1.6800	1.7300	1.6059	1.6300	-5.780%	192,663	+6.748%
2025-03-18	1.5800	1.7700	1.5600	1.7300	+10.897%	579,458	+0.578%
2025-03-17	1.8800	1.8901	1.4300	1.5600	-14.986%	911,406	+11.538%
2025-03-14	1.7750	1.9500	1.5300	1.8350	+4.857%	1,240,952	-5.177%
2025-03-13	1.7500	1.7900	1.6600	1.7500	-2.778%	853,070	-0.571%
2025-03-12	1.8200	1.8400	1.6300	1.8000	-1.099%	199,932	-3.333%
2025-03-11	1.7700	1.9051	1.7200	1.8200	+2.825%	154,267	-4.396%
2025-03-10	1.8500	1.9000	1.7600	1.7700	-5.348%	204,493	-1.695%
2025-03-07	1.8300	1.9000	1.8200	1.8700	+0.538%	132,045	-6.952%
2025-03-06	1.8500	1.8800	1.7900	1.8600	+1.639%	114,411	-6.452%
2025-03-05	1.7800	1.8600	1.7000	1.8300	+5.172%	138,196	-4.918%
2025-03-04	1.8400	1.9900	1.7400	1.7400	-5.435%	305,142	0.000%
2025-03-03	1.8600	1.9900	1.7600	1.8400	+4.545%	315,721	-5.435%
2025-02-28	1.8000	1.8187	1.6800	1.7600	-3.297%	175,245	-1.136%
2025-02-27	1.9500	1.9794	1.7900	1.8200	-4.712%	297,972	-4.396%
2025-02-26	2.0300	2.0700	1.9000	1.9100	-6.829%	327,828	-8.901%
2025-02-25	2.0300	2.0900	2.0000	2.0500	+0.490%	96,543	-15.122%
2025-02-24	2.0900	2.1186	1.9800	2.0400	0.000%	209,188	-14.706%
2025-02-21	2.1600	2.1870	2.0200	2.0400	-3.318%	215,500	-14.706%
2025-02-20	2.2400	2.2400	2.1000	2.1100	-3.653%	179,648	-17.536%
2025-02-19	2.2400	2.2976	2.1850	2.1900	-3.097%	141,487	-20.548%
2025-02-18	2.2900	2.3700	2.1350	2.2600	+1.345%	539,868	-23.009%
2025-02-14	2.3000	2.3100	2.2201	2.2300	-3.043%	160,681	-21.973%
2025-02-13	2.1800	2.3000	2.1500	2.3000	+5.023%	134,126	-24.348%
2025-02-12	2.2600	2.3592	2.0500	2.1900	-4.783%	274,583	-20.548%
2025-02-11	2.2600	2.3166	2.2200	2.3000	-0.862%	162,977	-24.348%
2025-02-10	2.4400	2.4520	2.2700	2.3200	-3.333%	221,550	-25.000%
2025-02-07	2.5200	2.5340	2.3800	2.4000	-4.950%	206,753	-27.500%
2025-02-06	2.5100	2.6100	2.4914	2.5250	-0.980%	183,252	-31.089%
2025-02-05	2.5500	2.5799	2.3300	2.5500	-1.544%	254,402	-31.765%
2025-02-04	2.5100	2.6050	2.4700	2.5900	-0.385%	169,074	-32.819%
2025-02-03	2.5300	2.6452	2.4950	2.6000	-7.473%	296,652	-33.077%
2025-01-31	2.7700	2.8800	2.4700	2.8100	+1.812%	534,520	-38.078%
2025-01-30	2.8000	2.8500	2.6900	2.7600	-2.128%	348,360	-36.957%
2025-01-29	2.7400	2.9500	2.6744	2.8200	+1.075%	421,631	-38.298%
2025-01-28	2.7700	2.8000	2.5300	2.7900	-1.761%	295,376	-37.634%
2025-01-27	2.9200	3.0000	2.6600	2.8400	-7.492%	531,882	-38.732%
2025-01-24	3.2900	3.4972	3.0300	3.0700	-7.808%	759,416	-43.322%
2025-01-23	3.2600	3.6300	3.2000	3.3300	-3.198%	1,737,414	-47.748%
2025-01-22	2.8000	3.4600	2.8000	3.4400	+18.417%	1,579,974	-49.419%
2025-01-21	2.9700	2.9700	2.6600	2.9050	-2.517%	626,875	-40.103%
2025-01-17	2.7000	3.1300	2.6000	2.9800	+7.581%	980,034	-41.611%
2025-01-16	2.7500	2.8750	2.5700	2.7700	-4.483%	593,045	-37.184%
2025-01-15	2.6400	2.9100	2.4000	2.9000	+7.011%	1,497,114	-40.000%
2025-01-14	3.1900	3.3700	2.6800	2.7100	-17.754%	5,183,204	-35.793%
2025-01-13	3.5700	3.6300	2.9500	3.2950	+0.457%	8,334,736	-47.193%
2025-01-10	3.8200	4.4350	2.9100	3.2800	+17.563%	51,727,188	-46.951%
2025-01-08	2.8100	3.4300	2.6200	2.7900	+11.600%	4,465,392	-37.634%
2025-01-07	2.7000	2.7000	2.4700	2.5000	+0.402%	105,659	-30.400%
2025-01-06	2.1300	2.6000	2.1300	2.4900	+18.571%	228,763	-30.120%
2025-01-03	2.0100	2.1500	2.0000	2.1000	+3.960%	75,247	-17.143%
2025-01-02	2.0800	2.1600	2.0000	2.0200	-5.164%	63,117	-13.861%
2024-12-31	2.0800	2.1600	2.0000	2.1300	+2.404%	136,490	-18.310%
2024-12-30	2.0300	2.1200	1.9000	2.0800	-0.478%	337,913	-16.346%
2024-12-27	2.0400	2.1200	1.9500	2.0900	-0.948%	149,456	-16.746%
2024-12-26	2.0900	2.1399	2.0300	2.1100	-0.939%	74,325	-17.536%
2024-12-24	2.1600	2.1600	2.1000	2.1300	-2.294%	26,420	-18.310%
2024-12-23	2.1800	2.2500	2.1500	2.1800	-2.242%	86,495	-20.183%
2024-12-20	2.2900	2.3634	2.1500	2.2300	-3.879%	111,227	-21.973%
2024-12-19	2.2400	2.3200	2.1800	2.3200	+1.754%	65,485	-25.000%
2024-12-18	2.2800	2.3000	2.2000	2.2800	-1.724%	99,840	-23.684%
2024-12-17	2.2900	2.4900	2.1200	2.3200	+2.203%	103,485	-25.000%
2024-12-16	2.3400	2.3400	2.1500	2.2700	-2.575%	70,377	-23.348%
2024-12-13	2.3500	2.4435	2.2000	2.3300	-1.271%	122,480	-25.322%
2024-12-12	2.4070	2.4150	2.3600	2.3600	-0.422%	50,931	-26.271%
2024-12-11	2.4700	2.5719	2.3700	2.3700	-2.066%	19,766	-26.582%
2024-12-10	2.4100	2.5100	2.3900	2.4200	-0.820%	48,721	-28.099%
2024-12-09	2.5700	2.7500	2.3600	2.4400	-5.058%	176,191	-28.689%
2024-12-06	2.3700	2.6550	2.3700	2.5700	+7.983%	112,296	-32.296%
2024-12-05	2.4500	2.4800	2.3600	2.3800	-2.857%	78,302	-26.891%
2024-12-04	2.6200	2.6900	2.4000	2.4500	-7.197%	111,724	-28.980%
2024-12-03	2.7500	2.7500	2.6100	2.6400	-4.348%	60,914	-34.091%
2024-12-02	2.8100	2.8100	2.6600	2.7600	+0.364%	122,022	-36.957%
2024-11-29	2.6900	2.7900	2.6900	2.7500	+1.103%	70,619	-36.727%
2024-11-27	2.7000	2.7899	2.6800	2.7200	+0.741%	54,305	-36.029%
2024-11-26	2.7200	2.7988	2.6500	2.7000	-0.369%	85,824	-35.556%
2024-11-25	2.6800	2.7300	2.6061	2.7100	+0.370%	167,189	-35.793%
2024-11-22	2.6500	2.7200	2.6400	2.7000	0.000%	94,785	-35.556%
2024-11-21	2.8200	2.8200	2.5800	2.7000	-4.255%	188,027	-35.556%
2024-11-20	2.8800	2.8895	2.7200	2.8200	-2.759%	229,639	-38.298%
2024-11-19	2.9900	3.0000	2.8400	2.9000	-3.333%	118,078	-40.000%
2024-11-18	2.9100	3.0000	2.8825	3.0000	+1.010%	86,264	-42.000%
2024-11-15	3.4000	3.4000	2.9301	2.9700	-12.647%	181,091	-41.414%
2024-11-14	3.3500	3.5900	3.3300	3.4000	+1.493%	158,212	-48.824%
2024-11-13	3.5600	3.5600	3.2500	3.3500	-8.719%	120,748	-48.060%
2024-11-12	4.0000	4.2000	3.0400	3.6700	+4.857%	678,701	-52.589%
2024-11-11	3.4500	3.5604	3.2775	3.5000	+4.790%	206,528	-50.286%
2024-11-08	3.3300	3.3945	2.9600	3.3400	+0.602%	118,535	-47.904%
2024-11-07	3.6500	3.6900	3.1500	3.3200	-4.323%	112,293	-47.590%
2024-11-06	3.8000	3.9988	3.4200	3.4700	+1.760%	251,838	-49.856%
2024-11-05	3.2900	3.4300	3.2900	3.4100	+4.923%	70,633	-48.974%
2024-11-04	3.3900	3.3900	3.1100	3.2500	-4.130%	77,982	-46.462%
2024-11-01	3.3800	3.5800	3.2200	3.3900	+0.296%	569,358	-48.673%
2024-10-31	3.3100	3.4700	3.1800	3.3800	+1.198%	79,244	-48.521%
2024-10-30	3.2900	3.3400	3.1026	3.3400	+1.520%	64,949	-47.904%
2024-10-29	3.2700	3.4500	3.0000	3.2900	+0.612%	117,911	-47.112%
2024-10-28	3.4600	3.5800	3.2200	3.2700	-5.217%	97,325	-46.789%
2024-10-25	3.5400	3.5400	3.1800	3.4500	-1.989%	63,968	-49.565%
2024-10-24	3.4000	3.5400	3.3600	3.5200	+4.762%	120,879	-50.568%
2024-10-23	3.6400	3.6558	3.2900	3.3600	-6.925%	138,520	-48.214%
2024-10-22	3.7500	3.7500	3.3600	3.6100	+0.278%	169,167	-51.801%
2024-10-21	3.5700	4.0000	3.4100	3.6000	+14.286%	949,575	-51.667%
2024-10-18	2.8600	3.5700	2.5500	3.1500	+35.776%	2,822,305	-44.762%
2024-10-17	2.2900	2.4200	2.2700	2.3200	+1.754%	94,244	-25.000%
2024-10-16	2.2700	2.3000	2.2200	2.2800	+0.885%	27,032	-23.684%
2024-10-15	2.1600	2.3000	2.0851	2.2600	+6.103%	96,269	-23.009%
2024-10-14	2.1700	2.1700	2.0000	2.1300	-0.467%	44,773	-18.310%
2024-10-11	2.0500	2.1500	2.0300	2.1400	+4.390%	35,237	-18.692%
2024-10-10	2.1200	2.1500	2.0100	2.0500	-3.302%	31,473	-15.122%
2024-10-09	2.0600	2.2000	2.0600	2.1200	+3.922%	39,404	-17.925%
2024-10-08	2.1300	2.2400	2.0000	2.0400	-3.318%	58,922	-14.706%
2024-10-07	2.1200	2.1500	2.0000	2.1100	-0.472%	35,914	-17.536%
2024-10-04	2.0300	2.2200	2.0300	2.1200	+4.950%	25,394	-17.925%
2024-10-03	2.0500	2.1900	2.0100	2.0200	-0.980%	75,149	-13.861%
2024-10-02	2.2400	2.2400	2.0300	2.0400	-8.520%	48,639	-14.706%
2024-10-01	2.2200	2.3199	2.1500	2.2300	+0.450%	36,916	-21.973%
2024-09-30	2.2600	2.3711	2.1500	2.2200	+1.835%	33,304	-21.622%
2024-09-27	2.3100	2.3813	2.1500	2.1800	-5.628%	186,352	-20.183%
2024-09-26	2.3300	2.4400	2.2500	2.3100	+0.873%	38,919	-24.675%
2024-09-25	2.2700	2.4750	2.2700	2.2900	+1.327%	23,757	-24.017%
2024-09-24	2.4800	2.5332	2.2600	2.2600	-6.224%	42,061	-23.009%
2024-09-23	2.6000	2.6000	2.4000	2.4100	-4.743%	106,319	-27.801%
2024-09-20	2.7000	2.8222	2.4800	2.5300	-1.938%	308,868	-31.225%
2024-09-19	2.7000	2.8000	2.5300	2.5800	+2.381%	72,767	-32.558%
2024-09-18	2.6300	2.8800	2.5200	2.5200	-3.448%	153,997	-30.952%
2024-09-17	2.5300	2.7900	2.5000	2.6100	+6.531%	91,290	-33.333%
2024-09-16	2.8500	2.9800	2.4000	2.4500	-10.909%	193,348	-28.980%
2024-09-13	2.9700	2.9750	2.6800	2.7500	-5.172%	81,814	-36.727%
2024-09-12	2.8800	3.0500	2.6600	2.9000	+9.023%	303,966	-40.000%
2024-09-11	2.9600	2.9820	2.5500	2.6600	-8.591%	169,966	-34.586%
2024-09-10	2.6700	2.9500	2.5200	2.9100	+16.400%	388,136	-40.206%
2024-09-09	1.9000	2.6000	1.7857	2.5000	+41.243%	918,976	-30.400%
2024-09-06	1.8300	1.9000	1.7401	1.7700	-2.747%	66,945	-1.695%
2024-09-05	2.0000	2.1800	1.7100	1.8200	-9.227%	344,829	-4.396%
2024-09-04	2.3000	2.3500	1.9300	2.0050	-14.316%	455,689	-13.217%
2024-09-03	2.7200	2.8200	2.2400	2.3400	-13.011%	79,369	-25.641%
2024-08-30	2.8400	2.8400	2.6000	2.6900	-6.920%	120,150	-35.316%
2024-08-29	2.7500	2.9200	2.6000	2.8900	+5.091%	32,665	-39.792%
2024-08-28	2.9000	3.0000	2.5380	2.7500	-5.498%	60,754	-36.727%
2024-08-27	2.9510	3.0000	2.8700	2.9100	-2.349%	37,344	-40.206%
2024-08-26	3.0800	3.0900	2.9600	2.9800	-4.487%	44,757	-41.611%
2024-08-23	3.1100	3.1600	3.0323	3.1200	+2.632%	126,570	-44.231%
2024-08-22	3.0800	3.1000	3.0200	3.0400	-4.101%	27,668	-42.763%
2024-08-21	3.2000	3.2000	3.0600	3.1700	-1.553%	8,477	-45.110%
2024-08-20	3.2200	3.2300	3.1100	3.2200	+0.625%	6,128	-45.963%
2024-08-19	3.2200	3.2500	3.1500	3.2000	-1.538%	4,828	-45.625%
2024-08-16	3.3000	3.4500	3.2300	3.2500	0.000%	14,722	-46.462%
2024-08-15	3.1800	3.2900	3.1800	3.2500	+3.834%	16,530	-46.462%
2024-08-14	3.2200	3.4500	3.1300	3.1300	-2.492%	20,578	-44.409%
2024-08-13	3.5500	3.5500	3.1300	3.2100	-3.892%	18,390	-45.794%
2024-08-12	3.3000	3.3400	3.1044	3.3400	+2.141%	25,919	-47.904%
2024-08-09	3.2500	3.2900	3.1520	3.2700	+3.810%	24,591	-46.789%
2024-08-08	3.1000	3.2899	3.1000	3.1500	+2.606%	10,924	-44.762%
2024-08-07	3.2400	3.2400	3.0700	3.0700	-1.603%	11,117	-43.322%
2024-08-06	3.1900	3.3900	3.0773	3.1200	-2.500%	11,180	-44.231%
2024-08-05	3.2500	3.3774	3.1501	3.2000	-2.439%	12,627	-45.625%
2024-08-02	3.4400	3.4800	3.2800	3.2800	-4.928%	13,697	-46.951%
2024-08-01	3.4200	3.6000	3.1200	3.4500	+2.679%	20,651	-49.565%
2024-07-31	3.3300	3.4400	3.3300	3.3600	+0.901%	16,311	-48.214%
2024-07-30	3.1100	3.4900	3.1100	3.3300	+8.469%	12,224	-47.748%
2024-07-29	3.2900	3.4000	3.0700	3.0700	-4.658%	21,002	-43.322%
2024-07-26	3.2800	3.2900	3.0000	3.2200	-0.310%	20,622	-45.963%
2024-07-25	3.0700	3.3000	3.0700	3.2300	+3.526%	133,367	-46.130%
2024-07-24	3.2200	3.3000	2.8100	3.1200	-0.637%	31,560	-44.231%
2024-07-23	3.2300	3.3000	2.9500	3.1400	-3.086%	43,606	-44.586%
2024-07-22	3.5900	3.5900	3.1000	3.2400	-1.220%	22,983	-46.296%
2024-07-19	3.3000	3.5050	3.1100	3.2800	+1.548%	33,944	-46.951%
2024-07-18	3.4800	3.4800	3.1798	3.2300	-5.831%	40,725	-46.130%
2024-07-17	3.4000	3.5204	3.1992	3.4300	-1.437%	29,707	-49.271%
2024-07-16	3.4800	3.4800	3.4200	3.4800	+1.754%	16,027	-50.000%
2024-07-15	3.4600	3.5300	3.2500	3.4200	+1.183%	31,211	-49.123%
2024-07-12	3.3900	3.5000	3.2300	3.3800	+0.595%	65,072	-48.521%
2024-07-11	3.0900	3.3600	3.0250	3.3600	+8.738%	31,772	-48.214%
2024-07-10	3.1700	3.1800	2.8900	3.0900	-2.215%	41,250	-43.689%
2024-07-09	3.0100	3.1900	3.0000	3.1600	+3.268%	41,006	-44.937%
2024-07-08	3.4800	3.4800	3.0500	3.0600	-10.787%	47,615	-43.137%
2024-07-05	3.3500	3.4993	3.3500	3.4300	+2.235%	10,821	-49.271%
2024-07-03	3.2600	3.4500	3.2600	3.3550	+4.193%	15,653	-48.137%
2024-07-02	3.5000	3.5900	3.1800	3.2200	-8.000%	69,548	-45.963%
2024-07-01	3.5700	3.7500	3.4370	3.5000	-6.417%	43,392	-50.286%
2024-06-28	3.8800	4.0600	3.6500	3.7400	-3.856%	762,900	-53.476%
2024-06-27	3.9800	4.1650	3.8300	3.8900	-2.750%	51,331	-55.270%
2024-06-26	3.8600	4.0800	3.8600	4.0000	+2.828%	25,886	-56.500%
2024-06-25	3.9800	4.1500	3.8900	3.8900	-1.519%	70,125	-55.270%
2024-06-24	4.1500	4.3400	3.9500	3.9500	-1.250%	16,154	-55.949%
2024-06-21	3.9700	4.0400	3.9200	4.0000	+2.302%	19,464	-56.500%
2024-06-20	4.0000	4.0000	3.9000	3.9100	-1.263%	11,687	-55.499%
2024-06-18	3.9800	4.0100	3.9300	3.9600	-1.000%	8,890	-56.061%
2024-06-17	4.0300	4.0300	3.9000	4.0000	+0.251%	9,956	-56.500%
2024-06-14	3.9700	4.0300	3.9411	3.9900	+2.308%	7,800	-56.391%
2024-06-13	3.8800	4.0000	3.8800	3.9000	-0.510%	12,178	-55.385%
2024-06-12	3.9000	4.0750	3.9000	3.9200	0.000%	9,088	-55.612%
2024-06-11	3.9200	4.0250	3.9000	3.9200	-3.448%	15,235	-55.612%
2024-06-10	3.9400	4.1600	3.9100	4.0600	+6.005%	44,778	-57.143%
2024-06-07	4.1100	4.2486	3.7500	3.8300	-5.897%	55,337	-54.569%
2024-06-06	4.2800	4.4900	4.0200	4.0700	-4.907%	22,368	-57.248%
2024-06-05	4.2750	4.2900	4.1185	4.2800	+1.182%	12,663	-59.346%
2024-06-04	3.9700	4.2300	3.9700	4.2300	+0.955%	14,376	-58.865%
2024-06-03	4.0700	4.2000	4.0550	4.1900	-0.711%	14,243	-58.473%
2024-05-31	4.4000	4.4000	4.0900	4.2200	-2.989%	20,363	-58.768%
2024-05-30	4.3400	4.3800	4.1700	4.3500	+0.928%	15,075	-60.000%
2024-05-29	4.2000	4.3275	4.0500	4.3100	+4.106%	22,073	-59.629%
2024-05-28	4.0800	4.1500	4.0300	4.1400	+2.730%	21,267	-57.971%
2024-05-24	3.9000	4.0300	3.9000	4.0300	+1.003%	11,131	-56.824%
2024-05-23	3.9800	4.0900	3.8700	3.9900	-2.206%	18,143	-56.391%
2024-05-22	3.9400	4.1162	3.9400	4.0800	-1.687%	16,719	-57.353%
2024-05-21	4.0500	4.1600	4.0500	4.1500	+3.234%	13,447	-58.072%
2024-05-20	4.1900	4.3650	4.0022	4.0200	-3.133%	12,131	-56.716%
2024-05-17	4.0700	4.1800	4.0500	4.1500	+3.491%	7,695	-58.072%
2024-05-16	4.0400	4.1900	4.0100	4.0100	-1.716%	17,505	-56.608%
2024-05-15	4.1100	4.1300	3.9019	4.0800	0.000%	14,621	-57.353%
2024-05-14	3.9900	4.2200	3.9000	4.0800	+2.000%	49,560	-57.353%
2024-05-13	4.0800	4.2101	4.0000	4.0000	-2.200%	62,487	-56.500%
2024-05-10	4.2000	4.2240	4.0600	4.0900	-1.446%	6,069	-57.457%
2024-05-09	4.1100	4.2500	4.1100	4.1500	+1.220%	4,385	-58.072%
2024-05-08	4.2900	4.4500	4.1000	4.1000	-3.529%	12,202	-57.561%
2024-05-07	4.5000	4.5000	4.2500	4.2500	-2.523%	13,942	-59.059%
2024-05-06	4.2600	4.5000	4.1300	4.3600	+3.195%	9,568	-60.092%
2024-05-03	4.5700	4.5700	4.1912	4.2250	-2.874%	11,335	-58.817%
2024-05-02	4.0600	4.3798	4.0600	4.3500	+2.473%	8,657	-60.000%
2024-05-01	4.1500	4.3000	4.0600	4.2450	+4.815%	15,662	-59.011%

.dark-mode .Jp5Gn6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jp5Gn6{ color: #333333; background-color: white; border: 2px solid #333333; }BAERBridger Aerospace Group Holdings, Inc. Common Stockstock NASDAQ

BAER
Bridger Aerospace Group Holdings, Inc. Common Stock
stock NASDAQ