Dark

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

At Close

Dec 16, 2025 3:59:53 PM EST

1.65USD-1.198%(-0.02)226,454

1.65Bid 3.90Ask 2.25Spread

Pre-market

Dec 15, 2025 9:16:30 AM EST

1.66USD-0.599%(-0.01)0

After-hours

Dec 16, 2025 4:02:30 PM EST

1.66USD+0.606%(+0.01)548

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-16	1.6600	1.6700	1.6000	1.6500	-1.198%	226,454	0.000%
2025-12-15	1.6900	1.7562	1.6300	1.6700	-1.183%	273,292	-1.198%
2025-12-12	1.7300	1.7700	1.6800	1.6900	-2.312%	348,275	-2.367%
2025-12-11	1.7800	1.8100	1.7100	1.7300	-2.809%	439,944	-4.624%
2025-12-10	1.8000	1.8400	1.7450	1.7800	+0.565%	344,145	-7.303%
2025-12-09	1.8700	1.8700	1.7600	1.7700	-5.348%	380,714	-6.780%
2025-12-08	1.8700	1.9080	1.7500	1.8700	+2.747%	654,505	-11.765%
2025-12-05	1.9600	1.9700	1.7500	1.8200	+1.111%	1,496,937	-9.341%
2025-12-04	1.8600	1.8600	1.7600	1.8000	-2.174%	188,281	-8.333%
2025-12-03	1.6500	1.8500	1.6500	1.8400	+10.843%	600,188	-10.326%
2025-12-02	1.6800	1.7100	1.6500	1.6600	-1.190%	155,216	-0.602%
2025-12-01	1.7900	1.8100	1.6600	1.6800	-7.182%	237,326	-1.786%
2025-11-28	1.8200	1.8300	1.7600	1.8100	+0.556%	59,924	-8.840%
2025-11-26	1.8500	1.8500	1.7600	1.8000	-1.639%	107,654	-8.333%
2025-11-25	1.7700	1.8500	1.7400	1.8300	+4.571%	74,902	-9.836%
2025-11-24	1.8200	1.8200	1.7100	1.7500	-3.846%	135,069	-5.714%
2025-11-21	1.7200	1.8200	1.6901	1.8200	+2.247%	94,926	-9.341%
2025-11-20	1.9200	1.9200	1.7300	1.7800	-4.301%	293,174	-7.303%
2025-11-19	1.9200	1.9200	1.8400	1.8600	-2.618%	81,881	-11.290%
2025-11-18	1.8700	1.9200	1.8400	1.9100	+0.526%	135,173	-13.613%
2025-11-17	1.9000	1.9300	1.8500	1.9000	0.000%	86,921	-13.158%
2025-11-14	1.8600	1.9800	1.8300	1.9000	+0.529%	320,975	-13.158%
2025-11-13	1.8500	1.9000	1.8007	1.8900	+2.162%	241,221	-12.698%
2025-11-12	1.8200	1.9300	1.7800	1.8500	-0.538%	487,930	-10.811%
2025-11-11	1.7000	1.9000	1.6700	1.8600	+7.514%	1,417,092	-11.290%
2025-11-10	1.6600	1.7700	1.5900	1.7300	+6.790%	471,078	-4.624%
2025-11-07	1.7900	1.8000	1.5100	1.6200	+0.621%	813,948	+1.852%
2025-11-06	1.7000	1.7297	1.6100	1.6100	-5.294%	471,263	+2.484%
2025-11-05	1.6600	1.7300	1.6100	1.7000	+1.796%	529,701	-2.941%
2025-11-04	1.5900	1.6950	1.5800	1.6700	+3.727%	316,756	-1.198%
2025-11-03	1.6950	1.7400	1.5800	1.6100	-6.395%	413,481	+2.484%
2025-10-31	1.6800	1.7800	1.6400	1.7200	+1.176%	540,163	-4.070%
2025-10-30	1.6400	1.7200	1.5800	1.7000	+3.659%	897,532	-2.941%
2025-10-29	1.8100	1.8500	1.4700	1.6400	-3.529%	23,082,714	+0.610%
2025-10-28	1.7000	1.7150	1.6600	1.7000	0.000%	137,559	-2.941%
2025-10-27	1.7300	1.7500	1.6950	1.7000	-2.299%	106,179	-2.941%
2025-10-24	1.7100	1.7700	1.6900	1.7400	+2.353%	85,689	-5.172%
2025-10-23	1.6800	1.7899	1.6750	1.7000	+0.592%	144,397	-2.941%
2025-10-22	1.8200	1.8200	1.6500	1.6900	-9.140%	156,184	-2.367%
2025-10-21	1.7500	1.8600	1.7200	1.8600	+8.140%	189,975	-11.290%
2025-10-20	1.6600	1.7500	1.6501	1.7200	+4.242%	284,002	-4.070%
2025-10-17	1.6200	1.6761	1.5600	1.6500	0.000%	198,958	0.000%
2025-10-16	1.6800	1.7071	1.6100	1.6500	-1.198%	189,330	0.000%
2025-10-15	1.7300	1.7449	1.6500	1.6700	-3.468%	155,946	-1.198%
2025-10-14	1.7500	1.7759	1.6400	1.7300	-0.288%	320,226	-4.624%
2025-10-13	1.7100	1.7700	1.6200	1.7350	+7.099%	378,922	-4.899%
2025-10-10	1.6700	1.7350	1.6100	1.6200	-2.410%	179,235	+1.852%
2025-10-09	1.6900	1.7400	1.6500	1.6600	-3.488%	129,614	-0.602%
2025-10-08	1.7000	1.8700	1.6600	1.7200	0.000%	227,993	-4.070%
2025-10-07	1.7200	1.7300	1.6699	1.7200	0.000%	125,746	-4.070%
2025-10-06	1.7800	1.8501	1.7100	1.7200	-3.371%	99,123	-4.070%
2025-10-03	1.8400	1.8900	1.7500	1.7800	-3.784%	186,380	-7.303%
2025-10-02	1.9300	1.9700	1.8300	1.8500	-4.393%	104,883	-10.811%
2025-10-01	1.8000	1.9500	1.7600	1.9350	+4.595%	204,335	-14.729%
2025-09-30	1.7400	1.8500	1.7145	1.8500	+7.558%	104,449	-10.811%
2025-09-29	1.6400	1.7200	1.6000	1.7200	+3.614%	399,779	-4.070%
2025-09-26	1.6900	1.7100	1.6300	1.6600	-1.190%	205,193	-0.602%
2025-09-25	1.7600	1.7800	1.6700	1.6800	-5.618%	184,433	-1.786%
2025-09-24	1.8100	1.8200	1.7400	1.7800	-1.111%	118,035	-7.303%
2025-09-23	1.8600	1.8600	1.7400	1.8000	-2.703%	132,915	-8.333%
2025-09-22	1.8300	1.8600	1.8100	1.8500	+1.648%	106,592	-10.811%
2025-09-19	1.8600	1.9239	1.8200	1.8200	-2.151%	166,206	-9.341%
2025-09-18	1.7900	1.8700	1.7600	1.8600	+5.682%	135,627	-11.290%
2025-09-17	1.8200	1.8498	1.7500	1.7600	-2.762%	113,841	-6.250%
2025-09-16	1.8200	1.8664	1.7900	1.8100	-0.549%	74,705	-8.840%
2025-09-15	1.9000	1.9000	1.8000	1.8200	-3.704%	153,897	-9.341%
2025-09-12	1.9200	1.9659	1.8101	1.8900	-1.047%	111,215	-12.698%
2025-09-11	1.9100	1.9600	1.8800	1.9100	0.000%	126,095	-13.613%
2025-09-10	1.9900	2.0398	1.9000	1.9100	-1.546%	247,295	-13.613%
2025-09-09	1.9800	2.0200	1.9200	1.9400	-1.523%	115,691	-14.948%
2025-09-08	2.0300	2.0550	1.9500	1.9700	-2.956%	93,568	-16.244%
2025-09-05	1.9800	2.0400	1.9512	2.0300	+4.103%	122,940	-18.719%
2025-09-04	2.0200	2.0200	1.9300	1.9500	-3.941%	82,407	-15.385%
2025-09-03	2.0900	2.1262	1.9800	2.0300	-1.932%	130,109	-18.719%
2025-09-02	2.0100	2.2400	1.9900	2.0700	+1.970%	443,321	-20.290%
2025-08-29	2.0400	2.0650	1.9800	2.0300	0.000%	69,111	-18.719%
2025-08-28	2.0500	2.0600	1.9815	2.0300	-0.490%	71,828	-18.719%
2025-08-27	2.0100	2.0900	1.9901	2.0400	-0.971%	104,816	-19.118%
2025-08-26	2.0800	2.1400	1.9800	2.0600	-0.962%	171,930	-19.903%
2025-08-25	2.0100	2.0800	1.9800	2.0800	+3.483%	134,640	-20.673%
2025-08-22	1.9100	2.0100	1.8600	2.0100	+6.349%	109,568	-17.910%
2025-08-21	1.8900	1.9500	1.8500	1.8900	-0.526%	100,320	-12.698%
2025-08-20	1.9200	2.0416	1.8650	1.9000	-0.524%	225,572	-13.158%
2025-08-19	2.1200	2.1200	1.9100	1.9100	-6.829%	219,726	-13.613%
2025-08-18	1.9400	2.0500	1.9300	2.0500	+5.670%	124,214	-19.512%
2025-08-15	2.0900	2.1100	1.9400	1.9400	-7.619%	150,706	-14.948%
2025-08-14	2.0000	2.2000	1.9900	2.1000	+5.000%	673,628	-21.429%
2025-08-13	2.0000	2.0500	1.9172	2.0000	+0.503%	364,467	-17.500%
2025-08-12	1.9000	1.9900	1.8850	1.9900	+10.556%	319,175	-17.085%
2025-08-11	1.8600	1.9000	1.7800	1.8000	-4.255%	210,309	-8.333%
2025-08-08	2.1300	2.1500	1.8600	1.8800	-8.293%	476,917	-12.234%
2025-08-07	2.0400	2.0800	1.9900	2.0500	+1.485%	682,968	-19.512%
2025-08-06	2.0200	2.0451	1.9253	2.0200	0.000%	345,077	-18.317%
2025-08-05	1.9100	2.0300	1.8700	2.0200	+6.878%	544,856	-18.317%
2025-08-04	1.7800	1.9050	1.7800	1.8900	+6.780%	142,877	-12.698%
2025-08-01	1.7100	1.7800	1.6129	1.7700	+2.907%	195,272	-6.780%
2025-07-31	1.7700	1.8395	1.7200	1.7200	-2.273%	65,967	-4.070%
2025-07-30	1.7900	1.8199	1.7200	1.7600	-2.222%	132,605	-6.250%
2025-07-29	1.8400	1.8530	1.7850	1.8000	-1.639%	107,094	-8.333%
2025-07-28	1.8990	1.9200	1.7900	1.8300	-0.543%	163,580	-9.836%
2025-07-25	1.8500	1.8995	1.8000	1.8400	0.000%	103,393	-10.326%
2025-07-24	1.8900	1.9000	1.8000	1.8400	-1.604%	73,123	-10.326%
2025-07-23	1.9000	1.9500	1.8400	1.8700	-0.532%	108,315	-11.765%
2025-07-22	1.8000	1.9000	1.7800	1.8800	+2.732%	188,496	-12.234%
2025-07-21	1.9000	1.9500	1.8100	1.8300	-1.613%	220,440	-9.836%
2025-07-18	1.9000	1.9700	1.8000	1.8600	+1.087%	356,353	-11.290%
2025-07-17	1.7900	1.8548	1.7600	1.8400	+2.793%	153,612	-10.326%
2025-07-16	1.8700	1.8700	1.7700	1.7900	-3.763%	133,538	-7.821%
2025-07-15	1.8500	1.9300	1.8300	1.8600	+1.087%	80,763	-11.290%
2025-07-14	1.8000	1.8600	1.7900	1.8400	+2.793%	107,508	-10.326%
2025-07-11	1.8100	1.8200	1.7500	1.7900	-2.186%	150,861	-7.821%
2025-07-10	1.9000	1.9400	1.8100	1.8300	-3.684%	165,373	-9.836%
2025-07-09	1.9700	2.0040	1.8850	1.9000	-3.553%	120,164	-13.158%
2025-07-08	1.9600	2.0000	1.9200	1.9700	+1.546%	142,786	-16.244%
2025-07-07	1.9800	2.0399	1.9200	1.9400	-0.513%	211,440	-14.948%
2025-07-03	1.9800	1.9800	1.9000	1.9500	+1.036%	141,866	-15.385%
2025-07-02	1.9000	2.1100	1.8800	1.9300	+2.660%	504,354	-14.508%
2025-07-01	1.9400	2.0400	1.8300	1.8800	-2.591%	397,438	-12.234%
2025-06-30	1.5700	1.9300	1.5700	1.9300	+24.516%	476,328	-14.508%
2025-06-27	1.6500	1.6800	1.5500	1.5500	-6.627%	1,092,887	+6.452%
2025-06-26	1.7000	1.7000	1.6100	1.6600	-1.775%	113,573	-0.602%
2025-06-25	1.6700	1.7395	1.6100	1.6900	+3.049%	77,392	-2.367%
2025-06-24	1.6200	1.6900	1.5884	1.6400	+1.235%	103,125	+0.610%
2025-06-23	1.6600	1.7300	1.6200	1.6200	-2.410%	107,876	+1.852%
2025-06-20	1.7500	1.7800	1.6500	1.6600	-4.046%	113,696	-0.602%
2025-06-18	1.7100	1.7700	1.7000	1.7300	+0.581%	71,112	-4.624%
2025-06-17	1.8300	1.8300	1.7000	1.7200	-6.011%	117,905	-4.070%
2025-06-16	1.7900	1.8500	1.7600	1.8300	+2.235%	109,803	-9.836%
2025-06-13	1.8400	1.8900	1.7700	1.7900	-2.717%	83,939	-7.821%
2025-06-12	1.8900	1.9000	1.7900	1.8400	-2.646%	143,008	-10.326%
2025-06-11	1.8500	1.9369	1.8500	1.8900	+2.717%	84,465	-12.698%
2025-06-10	1.8700	1.8700	1.7900	1.8400	-1.604%	169,682	-10.326%
2025-06-09	1.9300	1.9400	1.8100	1.8700	+0.268%	132,751	-11.765%
2025-06-06	1.8700	1.9300	1.6200	1.8650	+1.913%	442,340	-11.528%
2025-06-05	1.8400	1.8700	1.8003	1.8300	+0.549%	175,829	-9.836%
2025-06-04	1.8000	1.8373	1.7751	1.8200	+2.247%	190,676	-9.341%
2025-06-03	1.7000	1.7800	1.6500	1.7800	+1.714%	246,154	-7.303%
2025-06-02	1.6700	1.8000	1.6501	1.7500	+6.061%	434,386	-5.714%
2025-05-30	1.5100	1.7154	1.5100	1.6500	+8.911%	380,734	0.000%
2025-05-29	1.4700	1.5600	1.4700	1.5150	+3.061%	205,783	+8.911%
2025-05-28	1.4000	1.5165	1.3500	1.4700	+7.299%	245,158	+12.245%
2025-05-27	1.3600	1.4000	1.2502	1.3700	+3.788%	547,058	+20.438%
2025-05-23	1.4300	1.4500	1.2211	1.3200	-8.333%	574,067	+25.000%
2025-05-22	1.5000	1.5000	1.3500	1.4400	+3.597%	139,907	+14.583%
2025-05-21	1.4800	1.5045	1.3700	1.3900	-6.081%	150,305	+18.705%
2025-05-20	1.4900	1.4989	1.4300	1.4800	0.000%	50,574	+11.486%
2025-05-19	1.5100	1.5200	1.4600	1.4800	-2.632%	52,986	+11.486%
2025-05-16	1.6300	1.6600	1.4300	1.5200	-5.000%	416,654	+8.553%
2025-05-15	1.5400	1.6600	1.5387	1.6000	+3.896%	246,728	+3.125%
2025-05-14	1.6500	1.6500	1.5201	1.5400	-6.098%	97,551	+7.143%
2025-05-13	1.5200	1.6500	1.5200	1.6400	+7.895%	194,841	+0.610%
2025-05-12	1.5000	1.5300	1.4166	1.5200	+7.042%	119,556	+8.553%
2025-05-09	1.4000	1.4400	1.3000	1.4200	+0.709%	204,869	+16.197%
2025-05-08	1.3200	1.4300	1.2700	1.4100	+10.156%	156,514	+17.021%
2025-05-07	1.3200	1.3596	1.2350	1.2800	-4.478%	148,287	+28.906%
2025-05-06	1.4500	1.4500	1.3200	1.3400	-7.586%	82,927	+23.134%
2025-05-05	1.5400	1.5400	1.4300	1.4500	-5.229%	68,299	+13.793%
2025-05-02	1.4700	1.5497	1.4300	1.5300	+6.250%	151,292	+7.843%
2025-05-01	1.4300	1.4600	1.3800	1.4400	-0.690%	65,333	+14.583%
2025-04-30	1.4100	1.4700	1.3850	1.4500	+3.571%	127,961	+13.793%
2025-04-29	1.3600	1.4200	1.3100	1.4000	+1.449%	142,520	+17.857%
2025-04-28	1.4200	1.5000	1.3500	1.3800	-2.817%	127,159	+19.565%
2025-04-25	1.5300	1.5450	1.4200	1.4200	-8.387%	83,796	+16.197%
2025-04-24	1.5000	1.5800	1.4300	1.5500	+5.442%	170,051	+6.452%
2025-04-23	1.4600	1.4900	1.4200	1.4700	+1.379%	97,804	+12.245%
2025-04-22	1.4900	1.4900	1.4000	1.4500	-2.027%	109,706	+13.793%
2025-04-21	1.5700	1.5992	1.4300	1.4800	-4.516%	125,621	+11.486%
2025-04-17	1.5500	1.6300	1.5000	1.5500	0.000%	114,914	+6.452%
2025-04-16	1.6200	1.6900	1.5400	1.5500	-4.321%	277,143	+6.452%
2025-04-15	1.5300	1.6200	1.5300	1.6200	+4.516%	160,680	+1.852%
2025-04-14	1.6200	1.6374	1.4500	1.5500	-2.516%	275,031	+6.452%
2025-04-11	1.4400	1.6050	1.4001	1.5900	+10.417%	301,246	+3.774%
2025-04-10	1.4200	1.4800	1.3500	1.4400	+2.128%	248,791	+14.583%
2025-04-09	1.2200	1.4900	1.1800	1.4100	+15.574%	580,252	+17.021%
2025-04-08	1.2000	1.2200	1.1100	1.2200	+4.274%	256,552	+35.246%
2025-04-07	1.0600	1.1700	1.0220	1.1700	+9.346%	190,860	+41.026%
2025-04-04	1.1000	1.1000	1.0400	1.0700	-4.464%	187,852	+54.206%
2025-04-03	1.1100	1.1900	1.0600	1.1200	+0.901%	384,157	+47.321%
2025-04-02	1.1000	1.1200	1.0800	1.1100	0.000%	126,556	+48.649%
2025-04-01	1.1300	1.1400	1.0900	1.1100	-1.770%	168,814	+48.649%
2025-03-31	1.1200	1.1550	1.0900	1.1300	+0.893%	159,519	+46.018%
2025-03-28	1.2100	1.2100	1.0900	1.1200	-5.085%	414,951	+47.321%
2025-03-27	1.2000	1.2300	1.1600	1.1800	-3.279%	241,576	+39.831%
2025-03-26	1.2200	1.2550	1.2050	1.2200	+1.667%	244,854	+35.246%
2025-03-25	1.3000	1.3200	1.2000	1.2000	-7.692%	542,845	+37.500%
2025-03-24	1.4100	1.4100	1.2800	1.3000	-5.109%	381,848	+26.923%
2025-03-21	1.5200	1.5300	1.3700	1.3700	-10.458%	518,474	+20.438%
2025-03-20	1.6200	1.6704	1.5300	1.5300	-6.135%	159,209	+7.843%
2025-03-19	1.6800	1.7300	1.6059	1.6300	-5.780%	192,663	+1.227%
2025-03-18	1.5800	1.7700	1.5600	1.7300	+10.897%	579,458	-4.624%
2025-03-17	1.8800	1.8901	1.4300	1.5600	-14.986%	911,406	+5.769%
2025-03-14	1.7750	1.9500	1.5300	1.8350	+4.857%	1,240,952	-10.082%
2025-03-13	1.7500	1.7900	1.6600	1.7500	-2.778%	853,070	-5.714%
2025-03-12	1.8200	1.8400	1.6300	1.8000	-1.099%	199,932	-8.333%
2025-03-11	1.7700	1.9051	1.7200	1.8200	+2.825%	154,267	-9.341%
2025-03-10	1.8500	1.9000	1.7600	1.7700	-5.348%	204,493	-6.780%
2025-03-07	1.8300	1.9000	1.8200	1.8700	+0.538%	132,045	-11.765%
2025-03-06	1.8500	1.8800	1.7900	1.8600	+1.639%	114,411	-11.290%
2025-03-05	1.7800	1.8600	1.7000	1.8300	+5.172%	138,196	-9.836%
2025-03-04	1.8400	1.9900	1.7400	1.7400	-5.435%	305,142	-5.172%
2025-03-03	1.8600	1.9900	1.7600	1.8400	+4.545%	315,721	-10.326%
2025-02-28	1.8000	1.8187	1.6800	1.7600	-3.297%	175,245	-6.250%
2025-02-27	1.9500	1.9794	1.7900	1.8200	-4.712%	297,972	-9.341%
2025-02-26	2.0300	2.0700	1.9000	1.9100	-6.829%	327,828	-13.613%
2025-02-25	2.0300	2.0900	2.0000	2.0500	+0.490%	96,543	-19.512%
2025-02-24	2.0900	2.1186	1.9800	2.0400	0.000%	209,188	-19.118%
2025-02-21	2.1600	2.1870	2.0200	2.0400	-3.318%	215,500	-19.118%
2025-02-20	2.2400	2.2400	2.1000	2.1100	-3.653%	179,648	-21.801%
2025-02-19	2.2400	2.2976	2.1850	2.1900	-3.097%	141,487	-24.658%
2025-02-18	2.2900	2.3700	2.1350	2.2600	+1.345%	539,868	-26.991%
2025-02-14	2.3000	2.3100	2.2201	2.2300	-3.043%	160,681	-26.009%
2025-02-13	2.1800	2.3000	2.1500	2.3000	+5.023%	134,126	-28.261%
2025-02-12	2.2600	2.3592	2.0500	2.1900	-4.783%	274,583	-24.658%
2025-02-11	2.2600	2.3166	2.2200	2.3000	-0.862%	162,977	-28.261%
2025-02-10	2.4400	2.4520	2.2700	2.3200	-3.333%	221,550	-28.879%
2025-02-07	2.5200	2.5340	2.3800	2.4000	-4.950%	206,753	-31.250%
2025-02-06	2.5100	2.6100	2.4914	2.5250	-0.980%	183,252	-34.653%
2025-02-05	2.5500	2.5799	2.3300	2.5500	-1.544%	254,402	-35.294%
2025-02-04	2.5100	2.6050	2.4700	2.5900	-0.385%	169,074	-36.293%
2025-02-03	2.5300	2.6452	2.4950	2.6000	-7.473%	296,652	-36.538%
2025-01-31	2.7700	2.8800	2.4700	2.8100	+1.812%	534,520	-41.281%
2025-01-30	2.8000	2.8500	2.6900	2.7600	-2.128%	348,360	-40.217%
2025-01-29	2.7400	2.9500	2.6744	2.8200	+1.075%	421,631	-41.489%
2025-01-28	2.7700	2.8000	2.5300	2.7900	-1.761%	295,376	-40.860%
2025-01-27	2.9200	3.0000	2.6600	2.8400	-7.492%	531,882	-41.901%
2025-01-24	3.2900	3.4972	3.0300	3.0700	-7.808%	759,416	-46.254%
2025-01-23	3.2600	3.6300	3.2000	3.3300	-3.198%	1,737,414	-50.450%
2025-01-22	2.8000	3.4600	2.8000	3.4400	+18.417%	1,579,974	-52.035%
2025-01-21	2.9700	2.9700	2.6600	2.9050	-2.517%	626,875	-43.201%
2025-01-17	2.7000	3.1300	2.6000	2.9800	+7.581%	980,034	-44.631%
2025-01-16	2.7500	2.8750	2.5700	2.7700	-4.483%	593,045	-40.433%
2025-01-15	2.6400	2.9100	2.4000	2.9000	+7.011%	1,497,114	-43.103%
2025-01-14	3.1900	3.3700	2.6800	2.7100	-17.754%	5,183,204	-39.114%
2025-01-13	3.5700	3.6300	2.9500	3.2950	+0.457%	8,334,736	-49.924%
2025-01-10	3.8200	4.4350	2.9100	3.2800	+17.563%	51,727,188	-49.695%
2025-01-08	2.8100	3.4300	2.6200	2.7900	+11.600%	4,465,392	-40.860%
2025-01-07	2.7000	2.7000	2.4700	2.5000	+0.402%	105,659	-34.000%
2025-01-06	2.1300	2.6000	2.1300	2.4900	+18.571%	228,763	-33.735%
2025-01-03	2.0100	2.1500	2.0000	2.1000	+3.960%	75,247	-21.429%
2025-01-02	2.0800	2.1600	2.0000	2.0200	-5.164%	63,117	-18.317%
2024-12-31	2.0800	2.1600	2.0000	2.1300	+2.404%	136,490	-22.535%
2024-12-30	2.0300	2.1200	1.9000	2.0800	-0.478%	337,913	-20.673%
2024-12-27	2.0400	2.1200	1.9500	2.0900	-0.948%	149,456	-21.053%
2024-12-26	2.0900	2.1399	2.0300	2.1100	-0.939%	74,325	-21.801%
2024-12-24	2.1600	2.1600	2.1000	2.1300	-2.294%	26,420	-22.535%
2024-12-23	2.1800	2.2500	2.1500	2.1800	-2.242%	86,495	-24.312%
2024-12-20	2.2900	2.3634	2.1500	2.2300	-3.879%	111,227	-26.009%
2024-12-19	2.2400	2.3200	2.1800	2.3200	+1.754%	65,485	-28.879%
2024-12-18	2.2800	2.3000	2.2000	2.2800	-1.724%	99,840	-27.632%
2024-12-17	2.2900	2.4900	2.1200	2.3200	+2.203%	103,485	-28.879%
2024-12-16	2.3400	2.3400	2.1500	2.2700	-2.575%	70,377	-27.313%
2024-12-13	2.3500	2.4435	2.2000	2.3300	-1.271%	122,480	-29.185%
2024-12-12	2.4070	2.4150	2.3600	2.3600	-0.422%	50,931	-30.085%
2024-12-11	2.4700	2.5719	2.3700	2.3700	-2.066%	19,766	-30.380%
2024-12-10	2.4100	2.5100	2.3900	2.4200	-0.820%	48,721	-31.818%
2024-12-09	2.5700	2.7500	2.3600	2.4400	-5.058%	176,191	-32.377%
2024-12-06	2.3700	2.6550	2.3700	2.5700	+7.983%	112,296	-35.798%
2024-12-05	2.4500	2.4800	2.3600	2.3800	-2.857%	78,302	-30.672%
2024-12-04	2.6200	2.6900	2.4000	2.4500	-7.197%	111,724	-32.653%
2024-12-03	2.7500	2.7500	2.6100	2.6400	-4.348%	60,914	-37.500%
2024-12-02	2.8100	2.8100	2.6600	2.7600	+0.364%	122,022	-40.217%
2024-11-29	2.6900	2.7900	2.6900	2.7500	+1.103%	70,619	-40.000%
2024-11-27	2.7000	2.7899	2.6800	2.7200	+0.741%	54,305	-39.338%
2024-11-26	2.7200	2.7988	2.6500	2.7000	-0.369%	85,824	-38.889%
2024-11-25	2.6800	2.7300	2.6061	2.7100	+0.370%	167,189	-39.114%
2024-11-22	2.6500	2.7200	2.6400	2.7000	0.000%	94,785	-38.889%
2024-11-21	2.8200	2.8200	2.5800	2.7000	-4.255%	188,027	-38.889%
2024-11-20	2.8800	2.8895	2.7200	2.8200	-2.759%	229,639	-41.489%
2024-11-19	2.9900	3.0000	2.8400	2.9000	-3.333%	118,078	-43.103%
2024-11-18	2.9100	3.0000	2.8825	3.0000	+1.010%	86,264	-45.000%
2024-11-15	3.4000	3.4000	2.9301	2.9700	-12.647%	181,091	-44.444%
2024-11-14	3.3500	3.5900	3.3300	3.4000	+1.493%	158,212	-51.471%
2024-11-13	3.5600	3.5600	3.2500	3.3500	-8.719%	120,748	-50.746%
2024-11-12	4.0000	4.2000	3.0400	3.6700	+4.857%	678,701	-55.041%
2024-11-11	3.4500	3.5604	3.2775	3.5000	+4.790%	206,528	-52.857%
2024-11-08	3.3300	3.3945	2.9600	3.3400	+0.602%	118,535	-50.599%
2024-11-07	3.6500	3.6900	3.1500	3.3200	-4.323%	112,293	-50.301%
2024-11-06	3.8000	3.9988	3.4200	3.4700	+1.760%	251,838	-52.450%
2024-11-05	3.2900	3.4300	3.2900	3.4100	+4.923%	70,633	-51.613%
2024-11-04	3.3900	3.3900	3.1100	3.2500	-4.130%	77,982	-49.231%
2024-11-01	3.3800	3.5800	3.2200	3.3900	+0.296%	569,358	-51.327%
2024-10-31	3.3100	3.4700	3.1800	3.3800	+1.198%	79,244	-51.183%
2024-10-30	3.2900	3.3400	3.1026	3.3400	+1.520%	64,949	-50.599%
2024-10-29	3.2700	3.4500	3.0000	3.2900	+0.612%	117,911	-49.848%
2024-10-28	3.4600	3.5800	3.2200	3.2700	-5.217%	97,325	-49.541%
2024-10-25	3.5400	3.5400	3.1800	3.4500	-1.989%	63,968	-52.174%
2024-10-24	3.4000	3.5400	3.3600	3.5200	+4.762%	120,879	-53.125%
2024-10-23	3.6400	3.6558	3.2900	3.3600	-6.925%	138,520	-50.893%
2024-10-22	3.7500	3.7500	3.3600	3.6100	+0.278%	169,167	-54.294%
2024-10-21	3.5700	4.0000	3.4100	3.6000	+14.286%	949,575	-54.167%
2024-10-18	2.8600	3.5700	2.5500	3.1500	+35.776%	2,822,305	-47.619%
2024-10-17	2.2900	2.4200	2.2700	2.3200	+1.754%	94,244	-28.879%
2024-10-16	2.2700	2.3000	2.2200	2.2800	+0.885%	27,032	-27.632%
2024-10-15	2.1600	2.3000	2.0851	2.2600	+6.103%	96,269	-26.991%
2024-10-14	2.1700	2.1700	2.0000	2.1300	-0.467%	44,773	-22.535%
2024-10-11	2.0500	2.1500	2.0300	2.1400	+4.390%	35,237	-22.897%
2024-10-10	2.1200	2.1500	2.0100	2.0500	-3.302%	31,473	-19.512%
2024-10-09	2.0600	2.2000	2.0600	2.1200	+3.922%	39,404	-22.170%
2024-10-08	2.1300	2.2400	2.0000	2.0400	-3.318%	58,922	-19.118%
2024-10-07	2.1200	2.1500	2.0000	2.1100	-0.472%	35,914	-21.801%
2024-10-04	2.0300	2.2200	2.0300	2.1200	+4.950%	25,394	-22.170%
2024-10-03	2.0500	2.1900	2.0100	2.0200	-0.980%	75,149	-18.317%
2024-10-02	2.2400	2.2400	2.0300	2.0400	-8.520%	48,639	-19.118%
2024-10-01	2.2200	2.3199	2.1500	2.2300	+0.450%	36,916	-26.009%
2024-09-30	2.2600	2.3711	2.1500	2.2200	+1.835%	33,304	-25.676%
2024-09-27	2.3100	2.3813	2.1500	2.1800	-5.628%	186,352	-24.312%
2024-09-26	2.3300	2.4400	2.2500	2.3100	+0.873%	38,919	-28.571%
2024-09-25	2.2700	2.4750	2.2700	2.2900	+1.327%	23,757	-27.948%
2024-09-24	2.4800	2.5332	2.2600	2.2600	-6.224%	42,061	-26.991%
2024-09-23	2.6000	2.6000	2.4000	2.4100	-4.743%	106,319	-31.535%
2024-09-20	2.7000	2.8222	2.4800	2.5300	-1.938%	308,868	-34.783%
2024-09-19	2.7000	2.8000	2.5300	2.5800	+2.381%	72,767	-36.047%
2024-09-18	2.6300	2.8800	2.5200	2.5200	-3.448%	153,997	-34.524%
2024-09-17	2.5300	2.7900	2.5000	2.6100	+6.531%	91,290	-36.782%
2024-09-16	2.8500	2.9800	2.4000	2.4500	-10.909%	193,348	-32.653%
2024-09-13	2.9700	2.9750	2.6800	2.7500	-5.172%	81,814	-40.000%
2024-09-12	2.8800	3.0500	2.6600	2.9000	+9.023%	303,966	-43.103%
2024-09-11	2.9600	2.9820	2.5500	2.6600	-8.591%	169,966	-37.970%
2024-09-10	2.6700	2.9500	2.5200	2.9100	+16.400%	388,136	-43.299%
2024-09-09	1.9000	2.6000	1.7857	2.5000	+41.243%	918,976	-34.000%
2024-09-06	1.8300	1.9000	1.7401	1.7700	-2.747%	66,945	-6.780%
2024-09-05	2.0000	2.1800	1.7100	1.8200	-9.227%	344,829	-9.341%
2024-09-04	2.3000	2.3500	1.9300	2.0050	-14.316%	455,689	-17.706%
2024-09-03	2.7200	2.8200	2.2400	2.3400	-13.011%	79,369	-29.487%
2024-08-30	2.8400	2.8400	2.6000	2.6900	-6.920%	120,150	-38.662%
2024-08-29	2.7500	2.9200	2.6000	2.8900	+5.091%	32,665	-42.907%
2024-08-28	2.9000	3.0000	2.5380	2.7500	-5.498%	60,754	-40.000%
2024-08-27	2.9510	3.0000	2.8700	2.9100	-2.349%	37,344	-43.299%
2024-08-26	3.0800	3.0900	2.9600	2.9800	-4.487%	44,757	-44.631%
2024-08-23	3.1100	3.1600	3.0323	3.1200	+2.632%	126,570	-47.115%
2024-08-22	3.0800	3.1000	3.0200	3.0400	-4.101%	27,668	-45.724%
2024-08-21	3.2000	3.2000	3.0600	3.1700	-1.553%	8,477	-47.950%
2024-08-20	3.2200	3.2300	3.1100	3.2200	+0.625%	6,128	-48.758%
2024-08-19	3.2200	3.2500	3.1500	3.2000	-1.538%	4,828	-48.438%
2024-08-16	3.3000	3.4500	3.2300	3.2500	0.000%	14,722	-49.231%
2024-08-15	3.1800	3.2900	3.1800	3.2500	+3.834%	16,530	-49.231%
2024-08-14	3.2200	3.4500	3.1300	3.1300	-2.492%	20,578	-47.284%
2024-08-13	3.5500	3.5500	3.1300	3.2100	-3.892%	18,390	-48.598%
2024-08-12	3.3000	3.3400	3.1044	3.3400	+2.141%	25,919	-50.599%
2024-08-09	3.2500	3.2900	3.1520	3.2700	+3.810%	24,591	-49.541%
2024-08-08	3.1000	3.2899	3.1000	3.1500	+2.606%	10,924	-47.619%
2024-08-07	3.2400	3.2400	3.0700	3.0700	-1.603%	11,117	-46.254%
2024-08-06	3.1900	3.3900	3.0773	3.1200	-2.500%	11,180	-47.115%
2024-08-05	3.2500	3.3774	3.1501	3.2000	-2.439%	12,627	-48.438%
2024-08-02	3.4400	3.4800	3.2800	3.2800	-4.928%	13,697	-49.695%
2024-08-01	3.4200	3.6000	3.1200	3.4500	+2.679%	20,651	-52.174%
2024-07-31	3.3300	3.4400	3.3300	3.3600	+0.901%	16,311	-50.893%
2024-07-30	3.1100	3.4900	3.1100	3.3300	+8.469%	12,224	-50.450%
2024-07-29	3.2900	3.4000	3.0700	3.0700	-4.658%	21,002	-46.254%
2024-07-26	3.2800	3.2900	3.0000	3.2200	-0.310%	20,622	-48.758%
2024-07-25	3.0700	3.3000	3.0700	3.2300	+3.526%	133,367	-48.916%
2024-07-24	3.2200	3.3000	2.8100	3.1200	-0.637%	31,560	-47.115%
2024-07-23	3.2300	3.3000	2.9500	3.1400	-3.086%	43,606	-47.452%
2024-07-22	3.5900	3.5900	3.1000	3.2400	-1.220%	22,983	-49.074%
2024-07-19	3.3000	3.5050	3.1100	3.2800	+1.548%	33,944	-49.695%
2024-07-18	3.4800	3.4800	3.1798	3.2300	-5.831%	40,725	-48.916%
2024-07-17	3.4000	3.5204	3.1992	3.4300	-1.437%	29,707	-51.895%
2024-07-16	3.4800	3.4800	3.4200	3.4800	+1.754%	16,027	-52.586%
2024-07-15	3.4600	3.5300	3.2500	3.4200	+1.183%	31,211	-51.754%
2024-07-12	3.3900	3.5000	3.2300	3.3800	+0.595%	65,072	-51.183%
2024-07-11	3.0900	3.3600	3.0250	3.3600	+8.738%	31,772	-50.893%
2024-07-10	3.1700	3.1800	2.8900	3.0900	-2.215%	41,250	-46.602%
2024-07-09	3.0100	3.1900	3.0000	3.1600	+3.268%	41,006	-47.785%
2024-07-08	3.4800	3.4800	3.0500	3.0600	-10.787%	47,615	-46.078%
2024-07-05	3.3500	3.4993	3.3500	3.4300	+2.235%	10,821	-51.895%
2024-07-03	3.2600	3.4500	3.2600	3.3550	+4.193%	15,653	-50.820%
2024-07-02	3.5000	3.5900	3.1800	3.2200	-8.000%	69,548	-48.758%
2024-07-01	3.5700	3.7500	3.4370	3.5000	-6.417%	43,392	-52.857%
2024-06-28	3.8800	4.0600	3.6500	3.7400	-3.856%	762,900	-55.882%
2024-06-27	3.9800	4.1650	3.8300	3.8900	-2.750%	51,331	-57.584%

.dark-mode .l61ZPf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l61ZPf{ 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