Bridger Aerospace Group Holdings, Inc. Common StockBAERNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.83 | $3.00 | $2.72 | $2.84 | 733,081 |
| 1/30/2026 | $3.05 | $3.20 | $2.81 | $2.88 | 738,450 |
| 1/29/2026 | $3.19 | $3.22 | $2.90 | $3.12 | 907,600 |
| 1/28/2026 | $3.31 | $3.44 | $3.10 | $3.23 | 1.49M |
| 1/27/2026 | $2.91 | $3.30 | $2.80 | $3.27 | 3.34M |
| 1/26/2026 | $2.64 | $3.10 | $2.45 | $2.85 | 984,100 |
| 1/23/2026 | $2.82 | $2.82 | $2.63 | $2.67 | 700,509 |
| 1/22/2026 | $2.83 | $2.92 | $2.75 | $2.80 | 873,100 |
| 1/21/2026 | $2.87 | $2.99 | $2.67 | $2.80 | 1.04M |
| 1/20/2026 | $2.82 | $3.17 | $2.62 | $2.83 | 1.16M |
| 1/16/2026 | $3.00 | $3.06 | $2.78 | $2.87 | 1.13M |
| 1/15/2026 | $2.74 | $3.20 | $2.60 | $2.98 | 1.76M |
| 1/14/2026 | $2.64 | $2.77 | $2.52 | $2.74 | 843,800 |
| 1/13/2026 | $2.43 | $2.83 | $2.41 | $2.59 | 1.44M |
| 1/12/2026 | $2.44 | $2.60 | $2.33 | $2.40 | 1.29M |
| 1/9/2026 | $2.13 | $2.61 | $2.13 | $2.44 | 2.54M |
| 1/8/2026 | $2.14 | $2.15 | $1.94 | $2.12 | 1.03M |
| 1/7/2026 | $1.90 | $2.18 | $1.86 | $2.14 | 1.21M |
| 1/6/2026 | $1.87 | $1.95 | $1.78 | $1.89 | 560,200 |
| 1/5/2026 | $1.84 | $1.88 | $1.75 | $1.85 | 418,947 |
| 1/2/2026 | $1.83 | $1.85 | $1.73 | $1.82 | 303,700 |
| 12/31/2025 | $1.89 | $1.91 | $1.80 | $1.83 | 323,803 |
| 12/30/2025 | $1.91 | $1.95 | $1.82 | $1.90 | 721,638 |
| 12/29/2025 | $1.70 | $1.91 | $1.67 | $1.88 | 822,800 |
| 12/26/2025 | $1.68 | $1.72 | $1.62 | $1.70 | 388,300 |
| 12/24/2025 | $1.70 | $1.70 | $1.66 | $1.70 | 86,619 |
| 12/23/2025 | $1.70 | $1.72 | $1.66 | $1.70 | 172,157 |
| 12/22/2025 | $1.67 | $1.74 | $1.64 | $1.70 | 382,631 |
| 12/19/2025 | $1.62 | $1.67 | $1.60 | $1.67 | 139,800 |
| 12/18/2025 | $1.60 | $1.65 | $1.59 | $1.62 | 306,478 |
| 12/17/2025 | $1.66 | $1.70 | $1.60 | $1.62 | 162,215 |
| 12/16/2025 | $1.65 | $1.71 | $1.60 | $1.66 | 226,500 |
| 12/15/2025 | $1.69 | $1.76 | $1.63 | $1.67 | 273,300 |
| 12/12/2025 | $1.73 | $1.77 | $1.68 | $1.69 | 348,300 |
| 12/11/2025 | $1.78 | $1.81 | $1.71 | $1.73 | 439,944 |
| 12/10/2025 | $1.80 | $1.84 | $1.75 | $1.78 | 344,145 |
| 12/9/2025 | $1.87 | $1.87 | $1.76 | $1.77 | 380,714 |
| 12/8/2025 | $1.87 | $1.91 | $1.75 | $1.87 | 654,505 |
| 12/5/2025 | $1.96 | $1.97 | $1.75 | $1.82 | 1.50M |
| 12/4/2025 | $1.86 | $1.86 | $1.76 | $1.80 | 188,300 |
| 12/3/2025 | $1.65 | $1.85 | $1.65 | $1.84 | 600,200 |
| 12/2/2025 | $1.68 | $1.71 | $1.65 | $1.66 | 155,216 |
| 12/1/2025 | $1.79 | $1.81 | $1.66 | $1.68 | 237,326 |
| 11/28/2025 | $1.82 | $1.83 | $1.76 | $1.81 | 59,924 |
| 11/26/2025 | $1.85 | $1.85 | $1.76 | $1.80 | 107,700 |
| 11/25/2025 | $1.77 | $1.85 | $1.74 | $1.83 | 74,902 |
| 11/24/2025 | $1.82 | $1.82 | $1.71 | $1.75 | 135,100 |
| 11/21/2025 | $1.72 | $1.82 | $1.69 | $1.82 | 94,926 |
| 11/20/2025 | $1.92 | $1.92 | $1.73 | $1.78 | 293,200 |
| 11/19/2025 | $1.92 | $1.92 | $1.84 | $1.86 | 81,881 |
| 11/18/2025 | $1.87 | $1.92 | $1.84 | $1.91 | 135,200 |
| 11/17/2025 | $1.90 | $1.93 | $1.85 | $1.90 | 86,921 |
| 11/14/2025 | $1.86 | $1.98 | $1.83 | $1.90 | 321,000 |
| 11/13/2025 | $1.85 | $1.90 | $1.80 | $1.89 | 241,221 |
| 11/12/2025 | $1.82 | $1.93 | $1.78 | $1.85 | 487,930 |
| 11/11/2025 | $1.70 | $1.90 | $1.67 | $1.86 | 1.42M |
| 11/10/2025 | $1.66 | $1.77 | $1.59 | $1.73 | 471,100 |
| 11/7/2025 | $1.79 | $1.80 | $1.51 | $1.62 | 813,948 |
| 11/6/2025 | $1.70 | $1.73 | $1.61 | $1.61 | 471,300 |
| 11/5/2025 | $1.66 | $1.73 | $1.61 | $1.70 | 529,701 |
| 11/4/2025 | $1.59 | $1.70 | $1.58 | $1.67 | 316,756 |