Bridger Aerospace Group Holdings, Inc. - Common Stock (BAER)

Historical Prices For Bridger Aerospace Group Holdings, Inc. - Common Stock (BAER)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	1.68	1.79	1.68	1.70	144,397	1.70
10/22/2025	1.82	1.82	1.65	1.69	156,184	1.69
10/21/2025	1.75	1.86	1.72	1.86	189,625	1.86
10/20/2025	1.66	1.75	1.65	1.72	284,002	1.72
10/17/2025	1.62	1.68	1.56	1.65	198,958	1.65
10/16/2025	1.68	1.71	1.61	1.65	189,330	1.65
10/15/2025	1.73	1.74	1.65	1.67	155,943	1.67
10/14/2025	1.75	1.78	1.64	1.73	320,226	1.73
10/13/2025	1.71	1.77	1.62	1.74	378,922	1.74
10/10/2025	1.67	1.74	1.61	1.62	179,235	1.62
10/09/2025	1.69	1.74	1.65	1.66	129,384	1.66
10/08/2025	1.70	1.87	1.66	1.72	227,993	1.72
10/07/2025	1.72	1.73	1.67	1.72	125,746	1.72
10/06/2025	1.78	1.85	1.71	1.72	99,121	1.72
10/03/2025	1.84	1.89	1.75	1.78	186,380	1.78
10/02/2025	1.93	1.97	1.83	1.85	104,883	1.85
10/01/2025	1.80	1.95	1.76	1.94	203,735	1.94
9/30/2025	1.74	1.85	1.71	1.85	104,323	1.85
9/29/2025	1.64	1.72	1.60	1.72	399,779	1.72
9/26/2025	1.69	1.71	1.63	1.66	205,193	1.66
9/25/2025	1.76	1.78	1.67	1.68	183,433	1.68
9/24/2025	1.81	1.82	1.74	1.78	118,035	1.78
9/23/2025	1.86	1.86	1.74	1.80	130,915	1.80
9/22/2025	1.83	1.86	1.81	1.85	106,592	1.85
9/19/2025	1.86	1.92	1.82	1.82	166,206	1.82
9/18/2025	1.79	1.87	1.76	1.86	135,627	1.86
9/17/2025	1.82	1.85	1.75	1.76	113,841	1.76
9/16/2025	1.82	1.87	1.79	1.81	74,700	1.81
9/15/2025	1.90	1.90	1.80	1.82	153,881	1.82
9/12/2025	1.92	1.97	1.81	1.89	111,215	1.89
9/11/2025	1.91	1.96	1.88	1.91	126,095	1.91
9/10/2025	1.99	2.04	1.90	1.91	247,261	1.91
9/09/2025	1.98	2.02	1.92	1.94	115,688	1.94
9/08/2025	2.03	2.06	1.95	1.97	93,568	1.97
9/05/2025	1.98	2.04	1.95	2.03	122,940	2.03
9/04/2025	2.02	2.02	1.93	1.95	82,407	1.95
9/03/2025	2.09	2.13	1.98	2.03	129,880	2.03
9/02/2025	2.01	2.24	1.99	2.07	443,300	2.07
8/29/2025	2.04	2.06	1.98	2.03	69,111	2.03
8/28/2025	2.05	2.06	1.98	2.03	71,828	2.03
8/27/2025	2.01	2.09	1.99	2.04	104,816	2.04
8/26/2025	2.08	2.14	1.98	2.06	171,476	2.06
8/25/2025	2.01	2.08	1.98	2.08	134,418	2.08
8/22/2025	1.91	2.01	1.86	2.01	109,568	2.01
8/21/2025	1.89	1.95	1.85	1.89	100,308	1.89
8/20/2025	1.92	2.04	1.86	1.90	222,572	1.90
8/19/2025	2.12	2.12	1.91	1.91	219,726	1.91
8/18/2025	1.94	2.05	1.93	2.05	124,214	2.05
8/15/2025	2.09	2.11	1.94	1.94	150,706	1.94
8/14/2025	2.00	2.20	1.99	2.10	673,618	2.10
8/13/2025	2.00	2.05	1.92	2.00	364,467	2.00
8/12/2025	1.90	1.99	1.89	1.99	319,175	1.99
8/11/2025	1.86	1.90	1.78	1.80	210,275	1.80
8/08/2025	2.13	2.15	1.86	1.88	476,917	1.88
8/07/2025	2.04	2.08	1.99	2.05	682,188	2.05
8/06/2025	2.02	2.05	1.93	2.02	345,077	2.02
8/05/2025	1.91	2.03	1.87	2.02	544,830	2.02
8/04/2025	1.78	1.91	1.78	1.89	142,781	1.89
8/01/2025	1.71	1.78	1.61	1.77	195,272	1.77
7/31/2025	1.77	1.84	1.72	1.72	65,967	1.72
7/30/2025	1.79	1.82	1.72	1.76	132,605	1.76
7/29/2025	1.84	1.85	1.78	1.80	107,094	1.80
7/28/2025	1.90	1.92	1.79	1.83	163,255	1.83
7/25/2025	1.85	1.90	1.80	1.84	103,393	1.84
7/24/2025	1.89	1.90	1.80	1.84	71,723	1.84