Free Trial

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

Bridger Aerospace Group logo
$1.48 0.00 (0.00%)
Closing price 05/20/2025 04:00 PM Eastern
Extended Trading
$1.51 +0.03 (+2.03%)
As of 07:11 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Bridger Aerospace Group Stock Price Performance

The Bridger Aerospace Group (BAER) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 64.34%, with a year-to-date return of -30.52%. In the past month, the stock has remained steady at 0.00%, reflecting recent market activity.

As of the latest close, Bridger Aerospace Group traded at $1.48 with a market cap of $80.24 million and volume of 46,722 shares.

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.

5 Day
Performance
-2.63%
1 Month
Performance
0.00%
3 Month
Performance
-27.45%
Year-To-Date
Performance
-30.52%
1 Year
Performance
-64.34%

BAER Stock Chart for Wednesday, May, 21, 2025

Bridger Aerospace Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2025$1.48$1.48$1.50$1.4346,722 shs$80.24 million
05/19/2025$1.52$1.48
-2.63%
$1.52$1.4652,986 shs$80.24 million
05/16/2025$1.60$1.52
-5.00%
$1.66$1.43416,115 shs$82.41 million
05/15/2025$1.54$1.60
+3.90%
$1.66$1.54245,726 shs$86.75 million
05/14/2025$1.64$1.54
-6.10%
$1.65$1.5297,426 shs$83.50 million
05/13/2025$1.52$1.64
+7.89%
$1.65$1.52194,767 shs$88.92 million
05/12/2025$1.42$1.52
+7.04%
$1.53$1.42119,414 shs$82.41 million
05/09/2025$1.41$1.42
+0.85%
$1.44$1.30203,958 shs$76.99 million
05/08/2025$1.28$1.41
+10.00%
$1.43$1.27153,939 shs$76.34 million
05/07/2025$1.34$1.28
-4.69%
$1.36$1.24147,686 shs$69.40 million
05/06/2025$1.45$1.34
-7.38%
$1.45$1.3282,853 shs$72.82 million
05/05/2025$1.53$1.45
-5.23%
$1.54$1.4368,298 shs$78.62 million
05/02/2025$1.44$1.53
+6.25%
$1.55$1.43151,236 shs$82.95 million
05/01/2025$1.45$1.44
-0.69%
$1.46$1.3864,746 shs$78.07 million
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

This page (NASDAQ:BAER) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners