Free Trial

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

Bridger Aerospace Group logo
$1.45 +0.05 (+3.57%)
As of 04/30/2025 04:00 PM Eastern

Bridger Aerospace Group Stock Price Performance

5 Day
Performance
+2.11%
1 Month
Performance
+30.63%
3 Month
Performance
-48.40%
6 Month
Performance
-57.23%
Year-To-Date
Performance
-31.92%
1 Year
Performance
-65.84%
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.

BAER Stock Chart for Thursday, May, 1, 2025

Bridger Aerospace Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2025$1.40$1.45
+3.57%
$1.47$1.39127,872 shs$78.62 million
04/29/2025$1.38$1.40
+1.45%
$1.42$1.31142,520 shs$75.91 million
04/28/2025$1.42$1.38
-2.82%
$1.50$1.35125,512 shs$74.82 million
04/25/2025$1.55$1.42
-8.39%
$1.55$1.4283,343 shs$76.99 million
04/24/2025$1.47$1.55
+5.44%
$1.58$1.43169,939 shs$84.04 million
04/23/2025$1.45$1.47
+1.38%
$1.49$1.4297,410 shs$79.70 million
04/22/2025$1.48$1.45
-2.03%
$1.49$1.40109,596 shs$78.62 million
04/21/2025$1.55$1.48
-4.52%
$1.60$1.43125,521 shs$80.24 million
04/18/2025$1.55$1.55$1.63$1.50114,092 shs$84.04 million
04/17/2025$1.55$1.55$1.63$1.50114,092 shs$84.04 million
04/16/2025$1.62$1.55
-4.32%
$1.69$1.54275,930 shs$84.04 million
04/15/2025$1.55$1.62
+4.52%
$1.62$1.53160,451 shs$87.83 million
04/14/2025$1.59$1.55
-2.52%
$1.64$1.45275,031 shs$84.04 million
04/11/2025$1.44$1.59
+10.42%
$1.61$1.40301,147 shs$86.21 million
04/10/2025$1.41$1.44
+2.13%
$1.48$1.35247,085 shs$78.07 million
04/09/2025$1.22$1.41
+15.57%
$1.49$1.18579,205 shs$76.45 million
04/09/2025$1.22$1.41
+15.57%
$1.49$1.18579,205 shs$76.45 million
04/08/2025$1.17$1.22
+4.27%
$1.22$1.11255,491 shs$66.15 million
04/08/2025$1.17$1.22
+4.27%
$1.22$1.11255,491 shs$66.15 million
04/07/2025$1.07$1.17
+9.35%
$1.17$1.02190,393 shs$63.44 million
04/04/2025$1.12$1.07
-4.46%
$1.10$1.04187,617 shs$58.01 million
04/03/2025$1.11$1.12
+0.90%
$1.19$1.06382,515 shs$60.72 million
04/02/2025$1.11$1.11$1.12$1.08123,805 shs$60.18 million
04/01/2025$1.13$1.11
-1.77%
$1.14$1.09165,447 shs$60.18 million
03/31/2025$1.12$1.13
+0.89%
$1.16$1.09159,514 shs$61.27 million

This page (NASDAQ:BAER) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners