Free Trial

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

→ Trump’s last act as President (From Porter & Company) (Ad)
Free BAER Stock Alerts
$4.10
-0.41 (-9.09%)
(As of 03:03 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Bridger Aerospace Group Stock Price Performance

5 Day
Performance
-8.80%
1 Month
Performance
-10.16%
3 Month
Performance
-21.02%
6 Month
Performance
-12.26%
Year-To-Date
Performance
-34.73%
1 Year
Performance
+0.67%
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 Banyan Hill Publishing
READ THIS – If You Missed Out On The AI Boom
Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”
Click on Adam's shiny forehead for more details.

BAER Stock Chart for Tuesday, April, 30, 2024

BAER Chart by TradingView

Bridger Aerospace Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/07/2024$4.90$4.82
-1.63%		$5.10$4.8217,145 shs$215.84 million
03/06/2024$4.77$4.90
+2.73%		$4.96$4.8212,071 shs$219.42 million
03/05/2024$4.77$4.77$5.10$4.7721,089 shs$213.59 million
Elon’s New A.I. Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
03/04/2024$4.95$4.77
-3.64%		$5.17$4.7734,972 shs$213.60 million
03/01/2024$5.00$4.95
-1.00%		$5.20$4.8517,370 shs$221.66 million
02/29/2024$4.95$5.00
+1.01%		$5.21$4.8821,631 shs$223.90 million
02/28/2024$5.05$4.95
-1.98%		$5.36$4.7718,534 shs$221.66 million
02/27/2024$4.99$5.05
+1.20%		$5.42$4.9216,940 shs$226.14 million
02/26/2024$5.13$4.99
-2.63%		$5.26$4.7553,744 shs$223.45 million
02/23/2024$5.09$5.13
+0.79%		$5.26$5.0912,818 shs$229.72 million
02/22/2024$5.22$5.09
-2.49%		$5.39$5.094,893 shs$227.93 million
02/21/2024$5.15$5.22
+1.36%		$5.40$5.1219,879 shs$233.75 million
02/20/2024$5.51$5.15
-6.53%		$5.50$5.0040,292 shs$230.60 million
02/19/2024$5.51$5.51$5.71$5.4237,700 shs$246.74 million
02/16/2024$5.66$5.51
-2.65%		$5.71$5.4237,704 shs$246.74 million
02/15/2024$5.75$5.66
-1.57%		$5.75$5.6215,801 shs$253.44 million
02/14/2024$5.88$5.75
-2.21%		$5.93$5.7516,582 shs$257.49 million
02/13/2024$5.70$5.88
+3.16%		$5.88$5.613,930 shs$263.31 million
02/12/2024$5.75$5.70
-0.87%		$5.98$5.6511,295 shs$255.25 million
02/09/2024$5.76$5.75
-0.17%		$6.08$5.6516,514 shs$257.49 million
02/08/2024$5.80$5.76
-0.69%		$5.97$5.638,455 shs$257.93 million
02/07/2024$5.86$5.80
-1.02%		$5.97$5.5839,271 shs$259.72 million
02/06/2024$5.96$5.86
-1.68%		$5.99$5.8016,651 shs$262.41 million
02/05/2024$6.09$5.96
-2.13%		$6.23$5.8717,324 shs$266.87 million
02/02/2024$5.99$6.10
+1.84%		$6.29$5.9520,530 shs$271.51 million
02/01/2024$6.16$5.99
-2.76%		$6.20$5.9018,028 shs$266.62 million
01/31/2024$5.71$6.16
+7.88%		$6.29$5.8022,193 shs$274.18 million
01/30/2024$5.78$5.71
-1.21%		$6.20$5.6413,084 shs$254.15 million
01/29/2024$6.04$5.78
-4.23%		$6.61$5.5945,868 shs$257.27 million

Related Companies:
This page (NASDAQ:BAER) was last updated on 4/30/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
AI finds its first serious application
Wall Street Star
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Truth about Trump you’ve never heard
Porter & Company
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media