BAER - Bridger Aerospace Group Holdings, Inc.
1.85
-0.030 -1.622%
Share volume: 812,348
Last Updated: 03-27-2026
Business Services/Services – Misc. Business Services:
0.25%
PREVIOUS CLOSE
CHG
CHG%
$1.88
-0.03
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $1.88 | $1.88 | $1.88 | $1.88 | $1.78 | $1.78 | $1.85 | $1.85 | 812,348 | $809,863.00 |
| 03-26-2026 | $1.92 | $1.92 | $2.00 | $2.00 | $1.84 | $1.84 | $1.88 | $1.88 | 661,683 | $661,683.00 |
| 03-25-2026 | $2.00 | $2.00 | $2.04 | $2.04 | $1.95 | $1.95 | $1.95 | $1.95 | 304,727 | $304,727.00 |
| 03-24-2026 | $1.93 | $1.93 | $2.00 | $2.00 | $1.87 | $1.87 | $1.97 | $1.97 | 406,621 | $406,621.00 |
| 03-23-2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.88 | $1.88 | $1.94 | $1.94 | 657,571 | $657,571.00 |
| 03-20-2026 | $1.98 | $1.98 | $2.00 | $2.00 | $1.91 | $1.91 | $1.93 | $1.93 | 485,458 | $485,458.00 |
| 03-19-2026 | $2.00 | $2.00 | $2.01 | $2.01 | $1.91 | $1.91 | $1.99 | $1.99 | 806,466 | $806,466.00 |
| 03-18-2026 | $2.11 | $2.11 | $2.24 | $2.24 | $2.02 | $2.02 | $2.04 | $2.04 | 434,288 | $434,288.00 |
| 03-17-2026 | $1.99 | $1.99 | $2.15 | $2.15 | $1.99 | $1.99 | $2.12 | $2.12 | 766,566 | $766,566.00 |
| 03-16-2026 | $2.05 | $2.05 | $2.07 | $2.07 | $1.95 | $1.95 | $1.97 | $1.97 | 691,601 | $691,601.00 |