Free Trial

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

→ How Biden has already won 2024 (From Porter & Company) (Ad)
Free BAER Stock Alerts
$4.22
-0.13 (-2.99%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Bridger Aerospace Group Stock Price Performance

5 Day
Performance
+1.93%
1 Month
Performance
-2.99%
3 Month
Performance
-14.75%
6 Month
Performance
-27.99%
Year-To-Date
Performance
-38.93%
1 Year
Performance
-31.94%
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 StocksToTrade
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.
Discover the #1 company leading this revolution

BAER Stock Chart for Sunday, June, 2, 2024

BAER Chart by TradingView

Bridger Aerospace Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$4.35$4.22
-2.99%		$4.40$4.0920,362 shs$198.38 million
05/30/2024$4.31$4.35
+0.93%		$4.38$4.1715,058 shs$204.49 million
05/29/2024$4.14$4.31
+4.11%		$4.33$4.0622,073 shs$202.61 million
05/28/2024$4.03$4.14
+2.73%		$4.15$4.0321,267 shs$194.62 million
05/27/2024$4.03$4.03$4.03$3.9011,100 shs$189.45 million
05/24/2024$3.99$4.03
+1.00%		$4.03$3.9011,111 shs$189.45 million
05/23/2024$4.08$3.99
-2.21%		$4.05$3.8718,139 shs$178.91 million
05/22/2024$4.15$4.08
-1.69%		$4.12$3.9416,709 shs$182.96 million
05/21/2024$4.02$4.15
+3.23%		$4.16$4.0513,447 shs$186.09 million
05/20/2024$4.15$4.02
-3.13%		$4.37$4.0012,091 shs$180.26 million
05/17/2024$4.01$4.15
+3.49%		$4.18$4.056,782 shs$186.09 million
05/16/2024$4.08$4.01
-1.72%		$4.19$4.0117,505 shs$179.81 million
05/15/2024$4.08$4.08$4.13$3.9014,620 shs$182.95 million
05/14/2024$4.00$4.08
+2.00%		$4.22$3.9049,560 shs$182.95 million
05/13/2024$4.09$4.00
-2.20%		$4.21$4.0062,486 shs$179.36 million
05/10/2024$4.15$4.09
-1.45%		$4.22$4.066,067 shs$183.41 million
05/09/2024$4.10$4.15
+1.22%		$4.25$4.114,385 shs$186.10 million
05/08/2024$4.25$4.10
-3.53%		$4.45$4.1012,202 shs$183.86 million
05/07/2024$4.36$4.25
-2.52%		$4.50$4.2513,942 shs$190.57 million
05/06/2024$4.23$4.36
+3.20%		$4.50$4.139,568 shs$195.50 million
05/03/2024$4.35$4.23
-2.87%		$4.57$4.1911,301 shs$189.45 million
05/02/2024$4.25$4.35
+2.47%		$4.38$4.068,655 shs$195.05 million
05/01/2024$4.05$4.25
+4.81%		$4.30$4.0615,662 shs$190.35 million
04/30/2024$4.51$4.05
-10.20%		$4.63$3.8048,413 shs$181.60 million
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
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
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
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

Related Companies:
This page (NASDAQ:BAER) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Write this ticker symbol down…
StocksToTrade
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media