Dark

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

At Close

Jul 8, 2026 3:59:59 PM EDT

1.95USD0.000%(0.00)420,273

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 8, 2026 9:25:30 AM EDT

1.90USD-2.564%(-0.05)27,450

After-hours

Jul 8, 2026 4:00:30 PM EDT

1.93USD-1.026%(-0.02)8,415

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-08	1.9000	1.9800	1.850000	1.9300	-1.026%	421,450	0.000%
2026-07-07	1.9100	1.9700	1.849900	1.9500	+1.563%	283,784	-1.026%
2026-07-06	1.9800	1.9800	1.915000	1.9200	-2.041%	304,213	+0.521%
2026-07-02	1.9400	2.0950	1.940000	1.9600	+1.554%	511,287	-1.531%
2026-07-01	1.9600	1.9700	1.904300	1.9300	+0.521%	386,373	0.000%
2026-06-30	1.8200	1.9400	1.790000	1.9200	+6.667%	408,406	+0.521%
2026-06-29	1.7600	1.8100	1.700000	1.8000	+4.046%	441,150	+7.222%
2026-06-26	1.6900	1.7400	1.680000	1.7300	+4.217%	414,625	+11.561%
2026-06-25	1.7400	1.7899	1.655000	1.6600	-3.488%	349,584	+16.265%
2026-06-24	1.7600	1.7780	1.690000	1.7200	-0.578%	508,987	+12.209%
2026-06-23	1.7500	1.7772	1.730000	1.7300	-2.809%	382,053	+11.561%
2026-06-22	1.9200	1.9200	1.770000	1.7800	-4.813%	770,821	+8.427%
2026-06-18	1.9500	1.9550	1.830000	1.8700	-2.604%	969,353	+3.209%
2026-06-17	1.8600	1.9500	1.860000	1.9200	+4.348%	728,789	+0.521%
2026-06-16	1.8700	1.8800	1.810000	1.8400	-1.075%	380,727	+4.891%
2026-06-15	1.9400	1.9600	1.840000	1.8600	-2.105%	607,205	+3.763%
2026-06-12	1.9600	1.9950	1.890000	1.9000	-2.062%	610,827	+1.579%
2026-06-11	1.8600	1.9600	1.860000	1.9400	+6.011%	417,318	-0.515%
2026-06-10	1.8300	1.9000	1.820000	1.8300	-2.139%	347,739	+5.464%
2026-06-09	1.9300	1.9600	1.830000	1.8700	-2.604%	325,894	+3.209%
2026-06-08	1.9500	2.0197	1.910000	1.9200	+1.587%	665,130	+0.521%
2026-06-05	2.0600	2.0600	1.870000	1.8900	-7.805%	856,604	+2.116%
2026-06-04	2.0500	2.1150	2.040000	2.0500	+0.490%	476,735	-5.854%
2026-06-03	2.1700	2.1850	2.040000	2.0400	-7.273%	688,121	-5.392%
2026-06-02	2.2200	2.2500	2.180400	2.2000	-0.901%	391,378	-12.273%
2026-06-01	2.3500	2.3500	2.184000	2.2200	-5.128%	811,134	-13.063%
2026-05-29	2.4600	2.4900	2.300000	2.3400	-7.143%	1,553,926	-17.521%
2026-05-28	2.4100	2.6100	2.360000	2.5200	+5.439%	1,514,359	-23.413%
2026-05-27	2.0100	2.4350	2.000000	2.3900	+21.320%	2,230,681	-19.247%
2026-05-26	2.0200	2.1000	1.965000	1.9700	0.000%	1,066,650	-2.030%
2026-05-22	1.9900	2.0150	1.900000	1.9700	+1.546%	1,119,407	-2.030%
2026-05-21	1.9800	2.0600	1.910000	1.9400	-0.513%	1,031,726	-0.515%
2026-05-20	1.7500	2.0100	1.735400	1.9500	+16.766%	1,912,232	-1.026%
2026-05-19	1.6900	1.7600	1.660000	1.6700	-1.183%	659,023	+15.569%
2026-05-18	1.7100	1.7300	1.630000	1.6900	+1.198%	1,141,954	+14.201%
2026-05-15	1.7100	1.7100	1.660000	1.6700	-3.468%	535,103	+15.569%
2026-05-14	1.7700	1.7793	1.720000	1.7300	-0.575%	268,416	+11.561%
2026-05-13	1.7900	1.8050	1.740000	1.7400	-1.695%	442,412	+10.920%
2026-05-12	1.8200	1.8600	1.765000	1.7700	-1.667%	517,981	+9.040%
2026-05-11	1.7500	1.9050	1.750000	1.8000	+6.509%	1,106,339	+7.222%
2026-05-08	1.7700	1.8000	1.670000	1.6900	-2.312%	640,767	+14.201%
2026-05-07	1.8300	1.9373	1.650000	1.7300	-13.500%	1,972,266	+11.561%
2026-05-06	2.0200	2.0200	1.950000	2.0000	+2.041%	518,958	-3.500%
2026-05-05	2.0200	2.0500	1.880000	1.9600	-2.000%	1,026,842	-1.531%
2026-05-04	2.0500	2.0899	1.980000	2.0000	-2.439%	366,108	-3.500%
2026-05-01	2.0300	2.0700	2.000000	2.0500	+0.985%	422,373	-5.854%
2026-04-30	2.0200	2.0750	2.020000	2.0300	+0.495%	325,858	-4.926%
2026-04-29	2.1000	2.1100	2.010000	2.0200	-4.717%	530,473	-4.455%
2026-04-28	2.0900	2.1350	2.035000	2.1200	+0.474%	271,879	-8.962%
2026-04-27	2.1300	2.1400	2.092700	2.1100	-0.939%	250,012	-8.531%
2026-04-24	2.0900	2.2300	2.080200	2.1300	+1.429%	768,006	-9.390%
2026-04-23	2.1200	2.1356	2.021346	2.1000	-1.408%	317,663	-8.095%
2026-04-22	2.1100	2.1900	2.100000	2.1300	+0.948%	217,092	-9.390%
2026-04-21	2.1600	2.2100	2.090000	2.1100	-1.402%	464,920	-8.531%
2026-04-20	2.1900	2.2450	2.120000	2.1400	-3.167%	365,853	-9.813%
2026-04-17	2.0900	2.2600	2.085000	2.2100	+7.282%	553,388	-12.670%
2026-04-16	2.0900	2.0900	2.010000	2.0600	-1.435%	423,660	-6.311%
2026-04-15	2.1400	2.1800	2.090000	2.0900	-1.878%	491,512	-7.656%
2026-04-14	2.2400	2.3200	2.120000	2.1300	-4.484%	496,372	-9.390%
2026-04-13	2.2100	2.2450	2.150000	2.2300	+0.905%	409,587	-13.453%
2026-04-10	2.1800	2.2688	2.170000	2.2100	+1.376%	361,792	-12.670%
2026-04-09	2.1600	2.2450	2.110000	2.1800	+1.395%	340,041	-11.468%
2026-04-08	2.2100	2.2399	2.130000	2.1500	+2.871%	537,962	-10.233%
2026-04-07	2.1000	2.1300	1.985000	2.0900	-1.415%	471,435	-7.656%
2026-04-06	2.0500	2.1600	2.030000	2.1200	+4.950%	514,389	-8.962%
2026-04-02	1.9400	2.0600	1.940000	2.0200	+1.508%	264,766	-4.455%
2026-04-01	2.0500	2.0900	1.950000	1.9900	+0.505%	438,499	-3.015%
2026-03-31	1.8200	2.0800	1.820000	1.9800	+15.116%	1,110,533	-2.525%
2026-03-30	1.8500	1.8600	1.710000	1.7200	-7.027%	984,030	+12.209%
2026-03-27	1.8800	1.8800	1.780000	1.8500	-1.596%	812,348	+4.324%
2026-03-26	1.9200	2.0000	1.840000	1.8800	-3.590%	661,683	+2.660%
2026-03-25	2.0000	2.0398	1.945000	1.9500	-1.015%	304,728	-1.026%
2026-03-24	1.9300	1.9980	1.870000	1.9700	+1.546%	406,621	-2.030%
2026-03-23	1.9800	1.9800	1.880000	1.9400	+0.518%	657,572	-0.515%
2026-03-20	1.9800	2.0000	1.905000	1.9300	-3.015%	485,459	0.000%
2026-03-19	2.0000	2.0100	1.905000	1.9900	-2.451%	806,466	-3.015%
2026-03-18	2.1100	2.2386	2.020000	2.0400	-3.774%	434,289	-5.392%
2026-03-17	1.9900	2.1461	1.985000	2.1200	+7.614%	766,567	-8.962%
2026-03-16	2.0500	2.0700	1.950000	1.9700	-1.500%	691,602	-2.030%
2026-03-13	2.0500	2.0900	1.965000	2.0000	-2.439%	426,991	-3.500%
2026-03-12	2.0900	2.1500	2.020000	2.0500	-1.914%	526,652	-5.854%
2026-03-11	2.0200	2.1100	1.995000	2.0900	+4.500%	773,884	-7.656%
2026-03-10	2.1600	2.1900	2.000000	2.0000	-7.407%	966,145	-3.500%
2026-03-09	2.1500	2.2100	2.050000	2.1600	-2.041%	789,013	-10.648%
2026-03-06	2.2100	2.3300	2.100000	2.2050	-5.769%	1,077,090	-12.472%
2026-03-05	2.4600	2.4900	2.300000	2.3400	-6.024%	787,451	-17.521%
2026-03-04	2.4000	2.5100	2.365000	2.4900	+4.184%	630,779	-22.490%
2026-03-03	2.5000	2.5800	2.370000	2.3900	-2.846%	544,128	-19.247%
2026-03-02	2.3600	2.5350	2.350000	2.4600	+1.235%	302,021	-21.545%
2026-02-27	2.5600	2.5900	2.380000	2.4300	-6.178%	676,980	-20.576%
2026-02-26	2.5400	2.6300	2.510000	2.5900	+2.778%	341,910	-25.483%
2026-02-25	2.5500	2.5700	2.460000	2.5200	0.000%	359,768	-23.413%
2026-02-24	2.4000	2.5400	2.330100	2.5200	+4.564%	405,273	-23.413%
2026-02-23	2.4600	2.5400	2.270000	2.4100	-3.213%	1,531,119	-19.917%
2026-02-20	2.6000	2.6250	2.490000	2.4900	-4.962%	255,789	-22.490%
2026-02-19	2.5500	2.6350	2.490000	2.6200	+1.550%	320,574	-26.336%
2026-02-18	2.5600	2.6500	2.540000	2.5800	+0.781%	407,776	-25.194%
2026-02-17	2.6000	2.6600	2.480000	2.5600	-1.158%	592,933	-24.609%
2026-02-13	2.6800	2.7250	2.590000	2.5900	-3.358%	476,301	-25.483%
2026-02-12	2.8100	2.8200	2.590000	2.6800	-4.286%	752,267	-27.985%
2026-02-11	2.9000	2.9350	2.680000	2.8000	-2.098%	887,030	-31.071%
2026-02-10	2.8900	3.0300	2.780000	2.8600	+0.704%	1,348,576	-32.517%
2026-02-09	2.9100	2.9100	2.760000	2.8400	-1.730%	635,193	-32.042%
2026-02-06	2.7200	2.9329	2.710000	2.8900	+6.642%	823,713	-33.218%
2026-02-05	2.8000	2.9400	2.680000	2.7100	-5.245%	663,595	-28.782%
2026-02-04	3.0300	3.1000	2.750000	2.8600	-4.348%	1,163,995	-32.517%
2026-02-03	2.8500	3.0000	2.770100	2.9900	+5.282%	1,068,158	-35.452%
2026-02-02	2.8300	3.0000	2.720100	2.8400	-1.389%	737,419	-32.042%
2026-01-30	3.0500	3.1965	2.810100	2.8800	-7.692%	738,450	-32.986%
2026-01-29	3.1900	3.2200	2.900000	3.1200	-3.406%	907,851	-38.141%
2026-01-28	3.3100	3.4400	3.100000	3.2300	-1.223%	1,490,444	-40.248%
2026-01-27	2.9100	3.3000	2.800100	3.2700	+14.737%	3,340,434	-40.979%
2026-01-26	2.6400	3.1000	2.450000	2.8500	+6.742%	984,100	-32.281%
2026-01-23	2.8200	2.8200	2.630000	2.6700	-4.643%	700,509	-27.715%
2026-01-22	2.8300	2.9183	2.750000	2.8000	0.000%	873,079	-31.071%
2026-01-21	2.8700	2.9853	2.670000	2.8000	-1.060%	1,041,810	-31.071%
2026-01-20	2.8200	3.1676	2.620000	2.8300	-1.394%	1,164,234	-31.802%
2026-01-16	3.0000	3.0600	2.780000	2.8700	-3.691%	1,132,047	-32.753%
2026-01-15	2.7400	3.2000	2.595000	2.9800	+8.759%	1,758,676	-35.235%
2026-01-14	2.6400	2.7700	2.520000	2.7400	+5.792%	843,541	-29.562%
2026-01-13	2.4300	2.8300	2.410000	2.5900	+7.917%	1,414,431	-25.483%
2026-01-12	2.4400	2.6000	2.330000	2.4000	-1.639%	1,292,332	-19.583%
2026-01-09	2.1300	2.6100	2.130000	2.4400	+15.094%	2,477,241	-20.902%
2026-01-08	2.1400	2.1500	1.940000	2.1200	-0.935%	1,033,873	-8.962%
2026-01-07	1.9000	2.1800	1.860000	2.1400	+13.228%	1,211,666	-9.813%
2026-01-06	1.8700	1.9450	1.780000	1.8900	+2.162%	560,166	+2.116%
2026-01-05	1.8400	1.8800	1.750000	1.8500	+1.648%	418,947	+4.324%
2026-01-02	1.8300	1.8480	1.730000	1.8200	-0.546%	303,694	+6.044%
2025-12-31	1.8900	1.9100	1.804600	1.8300	-3.684%	323,803	+5.464%
2025-12-30	1.9100	1.9524	1.820000	1.9000	+1.064%	721,638	+1.579%
2025-12-29	1.7000	1.9073	1.670800	1.8800	+10.588%	822,783	+2.660%
2025-12-26	1.6800	1.7200	1.620000	1.7000	0.000%	388,263	+13.529%
2025-12-24	1.7000	1.7000	1.660000	1.7000	0.000%	86,619	+13.529%
2025-12-23	1.7000	1.7248	1.660000	1.7000	0.000%	172,157	+13.529%
2025-12-22	1.6700	1.7400	1.635000	1.7000	+1.796%	382,631	+13.529%
2025-12-19	1.6200	1.6700	1.600000	1.6700	+3.086%	139,776	+15.569%
2025-12-18	1.6000	1.6495	1.590000	1.6200	0.000%	306,478	+19.136%
2025-12-17	1.6600	1.7000	1.600000	1.6200	-2.410%	162,215	+19.136%
2025-12-16	1.6500	1.7088	1.600000	1.6600	-0.599%	226,454	+16.265%
2025-12-15	1.6900	1.7562	1.630000	1.6700	-1.183%	273,292	+15.569%
2025-12-12	1.7300	1.7700	1.680000	1.6900	-2.312%	348,275	+14.201%
2025-12-11	1.7800	1.8100	1.710000	1.7300	-2.809%	439,944	+11.561%
2025-12-10	1.8000	1.8400	1.745000	1.7800	+0.565%	344,145	+8.427%
2025-12-09	1.8700	1.8700	1.760000	1.7700	-5.348%	380,714	+9.040%
2025-12-08	1.8700	1.9080	1.750000	1.8700	+2.747%	654,505	+3.209%
2025-12-05	1.9600	1.9700	1.750000	1.8200	+1.111%	1,496,937	+6.044%
2025-12-04	1.8600	1.8600	1.760000	1.8000	-2.174%	188,281	+7.222%
2025-12-03	1.6500	1.8500	1.650000	1.8400	+10.843%	600,188	+4.891%
2025-12-02	1.6800	1.7100	1.650000	1.6600	-1.190%	155,216	+16.265%
2025-12-01	1.7900	1.8100	1.660000	1.6800	-7.182%	237,326	+14.881%
2025-11-28	1.8200	1.8300	1.760000	1.8100	+0.556%	59,924	+6.630%
2025-11-26	1.8500	1.8500	1.760000	1.8000	-1.639%	107,654	+7.222%
2025-11-25	1.7700	1.8500	1.740000	1.8300	+4.571%	74,902	+5.464%
2025-11-24	1.8200	1.8200	1.710000	1.7500	-3.846%	135,069	+10.286%
2025-11-21	1.7200	1.8200	1.690100	1.8200	+2.247%	94,926	+6.044%
2025-11-20	1.9200	1.9200	1.730000	1.7800	-4.301%	293,174	+8.427%
2025-11-19	1.9200	1.9200	1.840000	1.8600	-2.618%	81,881	+3.763%
2025-11-18	1.8700	1.9200	1.840000	1.9100	+0.526%	135,173	+1.047%
2025-11-17	1.9000	1.9300	1.850000	1.9000	0.000%	86,921	+1.579%
2025-11-14	1.8600	1.9800	1.830000	1.9000	+0.529%	320,975	+1.579%
2025-11-13	1.8500	1.9000	1.800700	1.8900	+2.162%	241,221	+2.116%
2025-11-12	1.8200	1.9300	1.780000	1.8500	-0.538%	487,930	+4.324%
2025-11-11	1.7000	1.9000	1.670000	1.8600	+7.514%	1,417,092	+3.763%
2025-11-10	1.6600	1.7700	1.590000	1.7300	+6.790%	471,078	+11.561%
2025-11-07	1.7900	1.8000	1.510000	1.6200	+0.621%	813,948	+19.136%
2025-11-06	1.7000	1.7297	1.610000	1.6100	-5.294%	471,263	+19.876%
2025-11-05	1.6600	1.7300	1.610000	1.7000	+1.796%	529,701	+13.529%
2025-11-04	1.5900	1.6950	1.580000	1.6700	+3.727%	316,756	+15.569%
2025-11-03	1.6950	1.7400	1.580000	1.6100	-6.395%	413,481	+19.876%
2025-10-31	1.6800	1.7800	1.640000	1.7200	+1.176%	540,163	+12.209%
2025-10-30	1.6400	1.7200	1.580000	1.7000	+3.659%	897,532	+13.529%
2025-10-29	1.8100	1.8500	1.470000	1.6400	-3.529%	23,082,714	+17.683%
2025-10-28	1.7000	1.7150	1.660000	1.7000	0.000%	137,559	+13.529%
2025-10-27	1.7300	1.7500	1.695000	1.7000	-2.299%	106,179	+13.529%
2025-10-24	1.7100	1.7700	1.690000	1.7400	+2.353%	85,689	+10.920%
2025-10-23	1.6800	1.7899	1.675000	1.7000	+0.592%	144,397	+13.529%
2025-10-22	1.8200	1.8200	1.650000	1.6900	-9.140%	156,184	+14.201%
2025-10-21	1.7500	1.8600	1.720000	1.8600	+8.140%	189,975	+3.763%
2025-10-20	1.6600	1.7500	1.650100	1.7200	+4.242%	284,002	+12.209%
2025-10-17	1.6200	1.6761	1.560000	1.6500	0.000%	198,958	+16.970%
2025-10-16	1.6800	1.7071	1.610000	1.6500	-1.198%	189,330	+16.970%
2025-10-15	1.7300	1.7449	1.650000	1.6700	-3.468%	155,946	+15.569%
2025-10-14	1.7500	1.7759	1.640000	1.7300	-0.288%	320,226	+11.561%
2025-10-13	1.7100	1.7700	1.620000	1.7350	+7.099%	378,922	+11.239%
2025-10-10	1.6700	1.7350	1.610000	1.6200	-2.410%	179,235	+19.136%
2025-10-09	1.6900	1.7400	1.650000	1.6600	-3.488%	129,614	+16.265%
2025-10-08	1.7000	1.8700	1.660000	1.7200	0.000%	227,993	+12.209%
2025-10-07	1.7200	1.7300	1.669900	1.7200	0.000%	125,746	+12.209%
2025-10-06	1.7800	1.8501	1.710000	1.7200	-3.371%	99,123	+12.209%
2025-10-03	1.8400	1.8900	1.750000	1.7800	-3.784%	186,380	+8.427%
2025-10-02	1.9300	1.9700	1.830000	1.8500	-4.393%	104,883	+4.324%
2025-10-01	1.8000	1.9500	1.760000	1.9350	+4.595%	204,335	-0.258%
2025-09-30	1.7400	1.8500	1.714500	1.8500	+7.558%	104,449	+4.324%
2025-09-29	1.6400	1.7200	1.600000	1.7200	+3.614%	399,779	+12.209%
2025-09-26	1.6900	1.7100	1.630000	1.6600	-1.190%	205,193	+16.265%
2025-09-25	1.7600	1.7800	1.670000	1.6800	-5.618%	184,433	+14.881%
2025-09-24	1.8100	1.8200	1.740000	1.7800	-1.111%	118,035	+8.427%
2025-09-23	1.8600	1.8600	1.740000	1.8000	-2.703%	132,915	+7.222%
2025-09-22	1.8300	1.8600	1.810000	1.8500	+1.648%	106,592	+4.324%
2025-09-19	1.8600	1.9239	1.820000	1.8200	-2.151%	166,206	+6.044%
2025-09-18	1.7900	1.8700	1.760000	1.8600	+5.682%	135,627	+3.763%
2025-09-17	1.8200	1.8498	1.750000	1.7600	-2.762%	113,841	+9.659%
2025-09-16	1.8200	1.8664	1.790000	1.8100	-0.549%	74,705	+6.630%
2025-09-15	1.9000	1.9000	1.800000	1.8200	-3.704%	153,897	+6.044%
2025-09-12	1.9200	1.9659	1.810100	1.8900	-1.047%	111,215	+2.116%
2025-09-11	1.9100	1.9600	1.880000	1.9100	0.000%	126,095	+1.047%
2025-09-10	1.9900	2.0398	1.900000	1.9100	-1.546%	247,295	+1.047%
2025-09-09	1.9800	2.0200	1.920000	1.9400	-1.523%	115,691	-0.515%
2025-09-08	2.0300	2.0550	1.950000	1.9700	-2.956%	93,568	-2.030%
2025-09-05	1.9800	2.0400	1.951200	2.0300	+4.103%	122,940	-4.926%
2025-09-04	2.0200	2.0200	1.930000	1.9500	-3.941%	82,407	-1.026%
2025-09-03	2.0900	2.1262	1.980000	2.0300	-1.932%	130,109	-4.926%
2025-09-02	2.0100	2.2400	1.990000	2.0700	+1.970%	443,321	-6.763%
2025-08-29	2.0400	2.0650	1.980000	2.0300	0.000%	69,111	-4.926%
2025-08-28	2.0500	2.0600	1.981500	2.0300	-0.490%	71,828	-4.926%
2025-08-27	2.0100	2.0900	1.990100	2.0400	-0.971%	104,816	-5.392%
2025-08-26	2.0800	2.1400	1.980000	2.0600	-0.962%	171,930	-6.311%
2025-08-25	2.0100	2.0800	1.980000	2.0800	+3.483%	134,640	-7.212%
2025-08-22	1.9100	2.0100	1.860000	2.0100	+6.349%	109,568	-3.980%
2025-08-21	1.8900	1.9500	1.850000	1.8900	-0.526%	100,320	+2.116%
2025-08-20	1.9200	2.0416	1.865000	1.9000	-0.524%	225,572	+1.579%
2025-08-19	2.1200	2.1200	1.910000	1.9100	-6.829%	219,726	+1.047%
2025-08-18	1.9400	2.0500	1.930000	2.0500	+5.670%	124,214	-5.854%
2025-08-15	2.0900	2.1100	1.940000	1.9400	-7.619%	150,706	-0.515%
2025-08-14	2.0000	2.2000	1.990000	2.1000	+5.000%	673,628	-8.095%
2025-08-13	2.0000	2.0500	1.917200	2.0000	+0.503%	364,467	-3.500%
2025-08-12	1.9000	1.9900	1.885000	1.9900	+10.556%	319,175	-3.015%
2025-08-11	1.8600	1.9000	1.780000	1.8000	-4.255%	210,309	+7.222%
2025-08-08	2.1300	2.1500	1.860000	1.8800	-8.293%	476,917	+2.660%
2025-08-07	2.0400	2.0800	1.990000	2.0500	+1.485%	682,968	-5.854%
2025-08-06	2.0200	2.0451	1.925300	2.0200	0.000%	345,077	-4.455%
2025-08-05	1.9100	2.0300	1.870000	2.0200	+6.878%	544,856	-4.455%
2025-08-04	1.7800	1.9050	1.780000	1.8900	+6.780%	142,877	+2.116%
2025-08-01	1.7100	1.7800	1.612900	1.7700	+2.907%	195,272	+9.040%
2025-07-31	1.7700	1.8395	1.720000	1.7200	-2.273%	65,967	+12.209%
2025-07-30	1.7900	1.8199	1.720000	1.7600	-2.222%	132,605	+9.659%
2025-07-29	1.8400	1.8530	1.785000	1.8000	-1.639%	107,094	+7.222%
2025-07-28	1.8990	1.9200	1.790000	1.8300	-0.543%	163,580	+5.464%
2025-07-25	1.8500	1.8995	1.800000	1.8400	0.000%	103,393	+4.891%
2025-07-24	1.8900	1.9000	1.800000	1.8400	-1.604%	73,123	+4.891%
2025-07-23	1.9000	1.9500	1.840000	1.8700	-0.532%	108,315	+3.209%
2025-07-22	1.8000	1.9000	1.780000	1.8800	+2.732%	188,496	+2.660%
2025-07-21	1.9000	1.9500	1.810000	1.8300	-1.613%	220,440	+5.464%
2025-07-18	1.9000	1.9700	1.800000	1.8600	+1.087%	356,353	+3.763%
2025-07-17	1.7900	1.8548	1.760000	1.8400	+2.793%	153,612	+4.891%
2025-07-16	1.8700	1.8700	1.770000	1.7900	-3.763%	133,538	+7.821%
2025-07-15	1.8500	1.9300	1.830000	1.8600	+1.087%	80,763	+3.763%
2025-07-14	1.8000	1.8600	1.790000	1.8400	+2.793%	107,508	+4.891%
2025-07-11	1.8100	1.8200	1.750000	1.7900	-2.186%	150,861	+7.821%
2025-07-10	1.9000	1.9400	1.810000	1.8300	-3.684%	165,373	+5.464%
2025-07-09	1.9700	2.0040	1.885000	1.9000	-3.553%	120,164	+1.579%
2025-07-08	1.9600	2.0000	1.920000	1.9700	+1.546%	142,786	-2.030%
2025-07-07	1.9800	2.0399	1.920000	1.9400	-0.513%	211,440	-0.515%
2025-07-03	1.9800	1.9800	1.900000	1.9500	+1.036%	141,866	-1.026%
2025-07-02	1.9000	2.1100	1.880000	1.9300	+2.660%	504,354	0.000%
2025-07-01	1.9400	2.0400	1.830000	1.8800	-2.591%	397,438	+2.660%
2025-06-30	1.5700	1.9300	1.570000	1.9300	+24.516%	476,328	0.000%
2025-06-27	1.6500	1.6800	1.550000	1.5500	-6.627%	1,092,887	+24.516%
2025-06-26	1.7000	1.7000	1.610000	1.6600	-1.775%	113,573	+16.265%
2025-06-25	1.6700	1.7395	1.610000	1.6900	+3.049%	77,392	+14.201%
2025-06-24	1.6200	1.6900	1.588400	1.6400	+1.235%	103,125	+17.683%
2025-06-23	1.6600	1.7300	1.620000	1.6200	-2.410%	107,876	+19.136%
2025-06-20	1.7500	1.7800	1.650000	1.6600	-4.046%	113,696	+16.265%
2025-06-18	1.7100	1.7700	1.700000	1.7300	+0.581%	71,112	+11.561%
2025-06-17	1.8300	1.8300	1.700000	1.7200	-6.011%	117,905	+12.209%
2025-06-16	1.7900	1.8500	1.760000	1.8300	+2.235%	109,803	+5.464%
2025-06-13	1.8400	1.8900	1.770000	1.7900	-2.717%	83,939	+7.821%
2025-06-12	1.8900	1.9000	1.790000	1.8400	-2.646%	143,008	+4.891%
2025-06-11	1.8500	1.9369	1.850000	1.8900	+2.717%	84,465	+2.116%
2025-06-10	1.8700	1.8700	1.790000	1.8400	-1.604%	169,682	+4.891%
2025-06-09	1.9300	1.9400	1.810000	1.8700	+0.268%	132,751	+3.209%
2025-06-06	1.8700	1.9300	1.620000	1.8650	+1.913%	442,340	+3.485%
2025-06-05	1.8400	1.8700	1.800300	1.8300	+0.549%	175,829	+5.464%
2025-06-04	1.8000	1.8373	1.775100	1.8200	+2.247%	190,676	+6.044%
2025-06-03	1.7000	1.7800	1.650000	1.7800	+1.714%	246,154	+8.427%
2025-06-02	1.6700	1.8000	1.650100	1.7500	+6.061%	434,386	+10.286%
2025-05-30	1.5100	1.7154	1.510000	1.6500	+8.911%	380,734	+16.970%
2025-05-29	1.4700	1.5600	1.470000	1.5150	+3.061%	205,783	+27.393%
2025-05-28	1.4000	1.5165	1.350000	1.4700	+7.299%	245,158	+31.293%
2025-05-27	1.3600	1.4000	1.250200	1.3700	+3.788%	547,058	+40.876%
2025-05-23	1.4300	1.4500	1.221100	1.3200	-8.333%	574,067	+46.212%
2025-05-22	1.5000	1.5000	1.350000	1.4400	+3.597%	139,907	+34.028%
2025-05-21	1.4800	1.5045	1.370000	1.3900	-6.081%	150,305	+38.849%
2025-05-20	1.4900	1.4989	1.430000	1.4800	0.000%	50,574	+30.405%
2025-05-19	1.5100	1.5200	1.460000	1.4800	-2.632%	52,986	+30.405%
2025-05-16	1.6300	1.6600	1.430000	1.5200	-5.000%	416,654	+26.974%
2025-05-15	1.5400	1.6600	1.538700	1.6000	+3.896%	246,728	+20.625%
2025-05-14	1.6500	1.6500	1.520100	1.5400	-6.098%	97,551	+25.325%
2025-05-13	1.5200	1.6500	1.520000	1.6400	+7.895%	194,841	+17.683%
2025-05-12	1.5000	1.5300	1.416600	1.5200	+7.042%	119,556	+26.974%
2025-05-09	1.4000	1.4400	1.300000	1.4200	+0.709%	204,869	+35.915%
2025-05-08	1.3200	1.4300	1.270000	1.4100	+10.156%	156,514	+36.879%
2025-05-07	1.3200	1.3596	1.235000	1.2800	-4.478%	148,287	+50.781%
2025-05-06	1.4500	1.4500	1.320000	1.3400	-7.586%	82,927	+44.030%
2025-05-05	1.5400	1.5400	1.430000	1.4500	-5.229%	68,299	+33.103%
2025-05-02	1.4700	1.5497	1.430000	1.5300	+6.250%	151,292	+26.144%
2025-05-01	1.4300	1.4600	1.380000	1.4400	-0.690%	65,333	+34.028%
2025-04-30	1.4100	1.4700	1.385000	1.4500	+3.571%	127,961	+33.103%
2025-04-29	1.3600	1.4200	1.310000	1.4000	+1.449%	142,520	+37.857%
2025-04-28	1.4200	1.5000	1.350000	1.3800	-2.817%	127,159	+39.855%
2025-04-25	1.5300	1.5450	1.420000	1.4200	-8.387%	83,796	+35.915%
2025-04-24	1.5000	1.5800	1.430000	1.5500	+5.442%	170,051	+24.516%
2025-04-23	1.4600	1.4900	1.420000	1.4700	+1.379%	97,804	+31.293%
2025-04-22	1.4900	1.4900	1.400000	1.4500	-2.027%	109,706	+33.103%
2025-04-21	1.5700	1.5992	1.430000	1.4800	-4.516%	125,621	+30.405%
2025-04-17	1.5500	1.6300	1.500000	1.5500	0.000%	114,914	+24.516%
2025-04-16	1.6200	1.6900	1.540000	1.5500	-4.321%	277,143	+24.516%
2025-04-15	1.5300	1.6200	1.530000	1.6200	+4.516%	160,680	+19.136%
2025-04-14	1.6200	1.6374	1.450000	1.5500	-2.516%	275,031	+24.516%
2025-04-11	1.4400	1.6050	1.400100	1.5900	+10.417%	301,246	+21.384%
2025-04-10	1.4200	1.4800	1.350000	1.4400	+2.128%	248,791	+34.028%
2025-04-09	1.2200	1.4900	1.180000	1.4100	+15.574%	580,252	+36.879%
2025-04-08	1.2000	1.2200	1.110000	1.2200	+4.274%	256,552	+58.197%
2025-04-07	1.0600	1.1700	1.022000	1.1700	+9.346%	190,860	+64.957%
2025-04-04	1.1000	1.1000	1.040000	1.0700	-4.464%	187,852	+80.374%
2025-04-03	1.1100	1.1900	1.060000	1.1200	+0.901%	384,157	+72.321%
2025-04-02	1.1000	1.1200	1.080000	1.1100	0.000%	126,556	+73.874%
2025-04-01	1.1300	1.1400	1.090000	1.1100	-1.770%	168,814	+73.874%
2025-03-31	1.1200	1.1550	1.090000	1.1300	+0.893%	159,519	+70.796%
2025-03-28	1.2100	1.2100	1.090000	1.1200	-5.085%	414,951	+72.321%
2025-03-27	1.2000	1.2300	1.160000	1.1800	-3.279%	241,576	+63.559%
2025-03-26	1.2200	1.2550	1.205000	1.2200	+1.667%	244,854	+58.197%
2025-03-25	1.3000	1.3200	1.200000	1.2000	-7.692%	542,845	+60.833%
2025-03-24	1.4100	1.4100	1.280000	1.3000	-5.109%	381,848	+48.462%
2025-03-21	1.5200	1.5300	1.370000	1.3700	-10.458%	518,474	+40.876%
2025-03-20	1.6200	1.6704	1.530000	1.5300	-6.135%	159,209	+26.144%
2025-03-19	1.6800	1.7300	1.605900	1.6300	-5.780%	192,663	+18.405%
2025-03-18	1.5800	1.7700	1.560000	1.7300	+10.897%	579,458	+11.561%
2025-03-17	1.8800	1.8901	1.430000	1.5600	-14.986%	911,406	+23.718%
2025-03-14	1.7750	1.9500	1.530000	1.8350	+4.857%	1,240,952	+5.177%
2025-03-13	1.7500	1.7900	1.660000	1.7500	-2.778%	853,070	+10.286%
2025-03-12	1.8200	1.8400	1.630000	1.8000	-1.099%	199,932	+7.222%
2025-03-11	1.7700	1.9051	1.720000	1.8200	+2.825%	154,267	+6.044%
2025-03-10	1.8500	1.9000	1.760000	1.7700	-5.348%	204,493	+9.040%
2025-03-07	1.8300	1.9000	1.820000	1.8700	+0.538%	132,045	+3.209%
2025-03-06	1.8500	1.8800	1.790000	1.8600	+1.639%	114,411	+3.763%
2025-03-05	1.7800	1.8600	1.700000	1.8300	+5.172%	138,196	+5.464%
2025-03-04	1.8400	1.9900	1.740000	1.7400	-5.435%	305,142	+10.920%
2025-03-03	1.8600	1.9900	1.760000	1.8400	+4.545%	315,721	+4.891%
2025-02-28	1.8000	1.8187	1.680000	1.7600	-3.297%	175,245	+9.659%
2025-02-27	1.9500	1.9794	1.790000	1.8200	-4.712%	297,972	+6.044%
2025-02-26	2.0300	2.0700	1.900000	1.9100	-6.829%	327,828	+1.047%
2025-02-25	2.0300	2.0900	2.000000	2.0500	+0.490%	96,543	-5.854%
2025-02-24	2.0900	2.1186	1.980000	2.0400	0.000%	209,188	-5.392%
2025-02-21	2.1600	2.1870	2.020000	2.0400	-3.318%	215,500	-5.392%
2025-02-20	2.2400	2.2400	2.100000	2.1100	-3.653%	179,648	-8.531%
2025-02-19	2.2400	2.2976	2.185000	2.1900	-3.097%	141,487	-11.872%
2025-02-18	2.2900	2.3700	2.135000	2.2600	+1.345%	539,868	-14.602%
2025-02-14	2.3000	2.3100	2.220100	2.2300	-3.043%	160,681	-13.453%
2025-02-13	2.1800	2.3000	2.150000	2.3000	+5.023%	134,126	-16.087%
2025-02-12	2.2600	2.3592	2.050000	2.1900	-4.783%	274,583	-11.872%
2025-02-11	2.2600	2.3166	2.220000	2.3000	-0.862%	162,977	-16.087%
2025-02-10	2.4400	2.4520	2.270000	2.3200	-3.333%	221,550	-16.810%
2025-02-07	2.5200	2.5340	2.380000	2.4000	-4.950%	206,753	-19.583%
2025-02-06	2.5100	2.6100	2.491400	2.5250	-0.980%	183,252	-23.564%
2025-02-05	2.5500	2.5799	2.330000	2.5500	-1.544%	254,402	-24.314%
2025-02-04	2.5100	2.6050	2.470000	2.5900	-0.385%	169,074	-25.483%
2025-02-03	2.5300	2.6452	2.495000	2.6000	-7.473%	296,652	-25.769%
2025-01-31	2.7700	2.8800	2.470000	2.8100	+1.812%	534,520	-31.317%
2025-01-30	2.8000	2.8500	2.690000	2.7600	-2.128%	348,360	-30.072%
2025-01-29	2.7400	2.9500	2.674400	2.8200	+1.075%	421,631	-31.560%
2025-01-28	2.7700	2.8000	2.530000	2.7900	-1.761%	295,376	-30.824%
2025-01-27	2.9200	3.0000	2.660000	2.8400	-7.492%	531,882	-32.042%
2025-01-24	3.2900	3.4972	3.030000	3.0700	-7.808%	759,416	-37.134%
2025-01-23	3.2600	3.6300	3.200000	3.3300	-3.198%	1,737,414	-42.042%
2025-01-22	2.8000	3.4600	2.800000	3.4400	+18.417%	1,579,974	-43.895%
2025-01-21	2.9700	2.9700	2.660000	2.9050	-2.517%	626,875	-33.563%
2025-01-17	2.7000	3.1300	2.600000	2.9800	+7.581%	980,034	-35.235%
2025-01-16	2.7500	2.8750	2.570000	2.7700	-4.483%	593,045	-30.325%
2025-01-15	2.6400	2.9100	2.400000	2.9000	+7.011%	1,497,114	-33.448%

.dark-mode .G6JlsD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G6JlsD{ 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