BAER - Bridger Aerospace Group Holdings Inc
1.77
-0.030 -1.695%
Share volume: 517,335
Last Updated: 05-12-2026
Business Services/Services – Misc. Business Services:
0.47%
PREVIOUS CLOSE
CHG
CHG%
$1.80
-0.03
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $1.82 | $1.82 | $1.86 | $1.86 | $1.77 | $1.77 | $1.77 | $1.77 | 517,335 | $517,335.00 |
| 05-11-2026 | $1.75 | $1.75 | $1.91 | $1.91 | $1.75 | $1.75 | $1.80 | $1.80 | 1,106,338 | $1,106,338.00 |
| 05-08-2026 | $1.77 | $1.77 | $1.80 | $1.80 | $1.67 | $1.67 | $1.69 | $1.69 | 640,767 | $640,767.00 |
| 05-07-2026 | $1.83 | $1.83 | $1.94 | $1.94 | $1.65 | $1.65 | $1.73 | $1.73 | 1,972,265 | $1,972,265.00 |
| 05-06-2026 | $2.02 | $2.02 | $2.02 | $2.02 | $1.95 | $1.95 | $2.00 | $2.00 | 518,957 | $518,957.00 |
| 05-05-2026 | $2.02 | $2.02 | $2.05 | $2.05 | $1.88 | $1.88 | $1.96 | $1.96 | 1,026,841 | $1,026,841.00 |
| 05-04-2026 | $2.05 | $2.05 | $2.09 | $2.09 | $1.98 | $1.98 | $2.00 | $2.00 | 366,108 | $366,108.00 |
| 05-01-2026 | $2.03 | $2.03 | $2.07 | $2.07 | $2.00 | $2.00 | $2.05 | $2.05 | 422,373 | $422,373.00 |
| 04-30-2026 | $2.02 | $2.02 | $2.08 | $2.08 | $2.02 | $2.02 | $2.03 | $2.03 | 325,857 | $325,857.00 |
| 04-29-2026 | $2.10 | $2.10 | $2.11 | $2.11 | $2.01 | $2.01 | $2.02 | $2.02 | 533,411 | $533,411.00 |