Free Trial

Bridger Aerospace Group (BAER) Stock Chart & Stock Price History

→ We recommended Nvidia in 2016, now we’re recommending this… (From Porter & Company) (Ad)
Free BAER Stock Alerts
$3.83
-0.24 (-5.90%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Bridger Aerospace Group Stock Price Performance

5 Day
Performance
-9.46%
1 Month
Performance
-7.71%
3 Month
Performance
-23.55%
6 Month
Performance
-34.53%
Year-To-Date
Performance
-44.57%
1 Year
Performance
-52.13%
Receive BAER Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bridger Aerospace Group and its competitors with MarketBeat's FREE daily newsletter

Ad Daily Market Alerts
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…
Click below for your free report "Top 5 Tech Stocks to Buy in 2024",

BAER Stock Chart for Sunday, June, 9, 2024

BAER Chart by TradingView

Bridger Aerospace Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$4.07$3.83
-5.90%		$4.25$3.7555,334 shs$180.05 million
06/06/2024$4.28$4.07
-4.91%		$4.49$4.0222,367 shs$191.33 million
06/05/2024$4.23$4.28
+1.18%		$4.29$4.1212,640 shs$201.20 million
06/04/2024$4.19$4.23
+0.95%		$4.23$3.9714,376 shs$198.85 million
06/03/2024$4.22$4.19
-0.71%		$4.20$4.0614,243 shs$196.97 million
05/31/2024$4.35$4.22
-2.99%		$4.40$4.0920,362 shs$198.38 million
05/30/2024$4.31$4.35
+0.93%		$4.38$4.1715,058 shs$204.49 million
05/29/2024$4.14$4.31
+4.11%		$4.33$4.0622,073 shs$202.61 million
05/28/2024$4.03$4.14
+2.73%		$4.15$4.0321,267 shs$194.62 million
05/27/2024$4.03$4.03$4.03$3.9011,100 shs$189.45 million
05/24/2024$3.99$4.03
+1.00%		$4.03$3.9011,111 shs$189.45 million
05/23/2024$4.08$3.99
-2.21%		$4.05$3.8718,139 shs$178.91 million
05/22/2024$4.15$4.08
-1.69%		$4.12$3.9416,709 shs$182.96 million
05/21/2024$4.02$4.15
+3.23%		$4.16$4.0513,447 shs$186.09 million
05/20/2024$4.15$4.02
-3.13%		$4.37$4.0012,091 shs$180.26 million
05/17/2024$4.01$4.15
+3.49%		$4.18$4.056,782 shs$186.09 million
05/16/2024$4.08$4.01
-1.72%		$4.19$4.0117,505 shs$179.81 million
05/15/2024$4.08$4.08$4.13$3.9014,620 shs$182.95 million
05/14/2024$4.00$4.08
+2.00%		$4.22$3.9049,560 shs$182.95 million
05/13/2024$4.09$4.00
-2.20%		$4.21$4.0062,486 shs$179.36 million
05/10/2024$4.15$4.09
-1.45%		$4.22$4.066,067 shs$183.41 million
05/09/2024$4.10$4.15
+1.22%		$4.25$4.114,385 shs$186.10 million
05/08/2024$4.25$4.10
-3.53%		$4.45$4.1012,202 shs$183.86 million
05/07/2024$4.36$4.25
-2.52%		$4.50$4.2513,942 shs$190.57 million
05/06/2024$4.23$4.36
+3.20%		$4.50$4.139,568 shs$195.50 million
05/03/2024$4.35$4.23
-2.87%		$4.57$4.1911,301 shs$189.45 million
05/02/2024$4.25$4.35
+2.47%		$4.38$4.068,655 shs$195.05 million
05/01/2024$4.05$4.25
+4.81%		$4.30$4.0615,662 shs$190.35 million
04/30/2024$4.51$4.05
-10.20%		$4.63$3.8048,413 shs$181.60 million
04/29/2024$4.71$4.51
-4.25%		$4.82$4.5023,640 shs$202.23 million
04/26/2024$4.95$4.71
-4.75%		$4.90$4.7122,550 shs$211.20 million
04/25/2024$4.86$4.95
+1.75%		$4.95$4.8811,558 shs$221.73 million
04/24/2024$4.90$4.86
-0.82%		$5.00$4.836,539 shs$217.92 million
04/23/2024$4.85$4.90
+1.03%		$4.92$4.829,263 shs$219.73 million
04/22/2024$4.87$4.85
-0.41%		$4.96$4.8511,377 shs$217.47 million
04/19/2024$5.07$4.87
-3.94%		$5.04$4.8115,574 shs$218.37 million
04/18/2024$4.95$5.07
+2.42%		$5.10$4.9512,167 shs$227.34 million
04/17/2024$5.05$4.95
-1.98%		$5.10$4.959,944 shs$221.96 million
04/16/2024$5.10$5.05
-0.98%		$5.20$4.9110,062 shs$226.44 million
04/15/2024$5.10$5.10$5.10$4.974,816 shs$228.68 million
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/12/2024$5.10$5.10$5.13$4.928,044 shs$228.68 million
04/11/2024$4.90$5.10
+4.08%		$5.10$4.8518,042 shs$228.68 million
04/10/2024$4.76$4.90
+2.94%		$5.08$4.726,468 shs$219.72 million
04/09/2024$4.75$4.76
+0.21%		$5.04$4.676,152 shs$213.45 million
04/08/2024$5.07$4.75
-6.31%		$5.10$4.60117,900 shs$212.99 million
04/05/2024$5.10$5.07
-0.59%		$5.15$5.064,047 shs$227.34 million
04/04/2024$5.07$5.10
+0.59%		$5.16$5.0114,678 shs$228.70 million
04/03/2024$5.10$5.07
-0.59%		$5.11$5.068,324 shs$227.34 million
04/02/2024$5.05$5.10
+0.99%		$5.17$5.019,024 shs$228.68 million
04/01/2024$5.02$5.05
+0.60%		$5.15$5.0010,451 shs$226.44 million
03/29/2024$5.02$5.02$5.08$4.9629,124 shs$224.78 million
03/28/2024$4.93$5.02
+1.83%		$5.08$4.9629,124 shs$224.80 million
03/27/2024$5.13$4.93
-3.90%		$5.18$4.9036,461 shs$220.77 million
03/26/2024$5.11$5.13
+0.39%		$5.32$5.008,066 shs$229.72 million
03/25/2024$5.15$5.11
-0.78%		$5.35$4.9322,273 shs$228.83 million
03/22/2024$5.15$5.15$5.15$4.9311,668 shs$230.62 million
03/21/2024$5.04$5.15
+2.18%		$5.44$4.7629,204 shs$230.62 million
03/20/2024$5.60$5.04
-10.00%		$6.20$4.8240,800 shs$225.69 million
03/19/2024$4.95$5.60
+13.13%		$6.00$5.0081,135 shs$250.77 million
03/18/2024$4.92$4.95
+0.61%		$5.20$4.9224,326 shs$221.66 million
03/15/2024$5.00$4.92
-1.60%		$5.10$4.9120,546 shs$220.32 million
03/14/2024$4.99$5.00
+0.20%		$5.00$4.867,919 shs$223.90 million
03/13/2024$5.00$4.99
-0.20%		$5.00$4.9015,286 shs$223.45 million
03/12/2024$5.07$5.00
-1.38%		$5.09$4.9219,029 shs$223.90 million
03/11/2024$5.01$5.07
+1.20%		$5.16$4.9816,123 shs$227.04 million
03/08/2024$4.82$5.01
+3.94%		$5.12$4.8514,721 shs$224.35 million

Related Companies:
This page (NASDAQ:BAER) was last updated on 6/9/2024 by MarketBeat.com Staff

From Our Partners
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companie...
Banyan Hill Publishing | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored