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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	1.770	1.905	1.720	1.820	154,646	+0.05(+2.82%)
Mar 10, 2025	1.850	1.900	1.760	1.770	204,675	-0.10(-5.35%)
Mar 07, 2025	1.830	1.900	1.820	1.870	132,186	+0.01(+0.54%)
Mar 06, 2025	1.850	1.880	1.790	1.860	114,491	+0.03(+1.64%)
Mar 05, 2025	1.780	1.860	1.700	1.830	138,266	+0.09(+5.17%)
Mar 04, 2025	1.840	1.990	1.740	1.740	305,206	-0.10(-5.43%)
Mar 03, 2025	1.860	1.990	1.760	1.840	315,479	+0.08(+4.55%)
Feb 28, 2025	1.800	1.819	1.680	1.760	176,740	-0.06(-3.30%)
Feb 27, 2025	1.950	1.979	1.790	1.820	298,846	-0.09(-4.71%)
Feb 26, 2025	2.030	2.070	1.900	1.910	327,828	-0.14(-6.83%)
Feb 25, 2025	2.030	2.090	2.000	2.050	96,854	+0.01(+0.49%)
Feb 24, 2025	2.090	2.119	1.980	2.040	209,283	+0.00(+0.00%)
Feb 21, 2025	2.160	2.187	2.020	2.040	216,525	-0.07(-3.32%)
Feb 20, 2025	2.240	2.240	2.100	2.110	180,352	-0.08(-3.65%)
Feb 19, 2025	2.240	2.298	2.185	2.190	140,954	-0.07(-3.10%)
Feb 18, 2025	2.290	2.370	2.135	2.260	537,650	+0.03(+1.35%)
Feb 14, 2025	2.300	2.310	2.220	2.230	161,427	-0.07(-3.04%)
Feb 13, 2025	2.180	2.300	2.150	2.300	132,721	+0.11(+5.02%)
Feb 12, 2025	2.260	2.359	2.050	2.190	271,347	-0.11(-4.78%)
Feb 11, 2025	2.260	2.317	2.220	2.300	162,977	-0.02(-0.86%)
Feb 10, 2025	2.440	2.452	2.270	2.320	219,750	-0.08(-3.33%)
Feb 07, 2025	2.520	2.534	2.380	2.400	207,116	-0.12(-4.95%)
Feb 06, 2025	2.510	2.610	2.491	2.525	183,223	-0.02(-0.98%)
Feb 05, 2025	2.550	2.580	2.330	2.550	254,252	-0.04(-1.54%)
Feb 04, 2025	2.510	2.605	2.470	2.590	168,874	-0.01(-0.38%)
Feb 03, 2025	2.530	2.645	2.495	2.600	296,603	-0.21(-7.47%)
Jan 31, 2025	2.770	2.880	2.470	2.810	534,520	+0.05(+1.81%)
Jan 30, 2025	2.800	2.850	2.690	2.760	351,903	-0.06(-2.13%)
Jan 29, 2025	2.740	2.950	2.674	2.820	421,839	+0.03(+1.08%)
Jan 28, 2025	2.770	2.800	2.530	2.790	295,253	-0.05(-1.76%)
Jan 27, 2025	2.920	3.000	2.660	2.840	531,201	-0.23(-7.49%)
Jan 24, 2025	3.290	3.497	3.030	3.070	759,417	-0.26(-7.81%)
Jan 23, 2025	3.260	3.630	3.200	3.330	1,733,329	-0.11(-3.20%)
Jan 22, 2025	2.800	3.460	2.800	3.440	1,566,730	+0.54(+18.42%)
Jan 21, 2025	2.970	2.970	2.660	2.905	615,288	-0.08(-2.52%)
Jan 17, 2025	2.700	3.130	2.600	2.980	1,001,211	+0.21(+7.58%)
Jan 16, 2025	2.750	2.875	2.570	2.770	589,008	-0.13(-4.48%)
Jan 15, 2025	2.640	2.910	2.400	2.900	1,492,631	+0.19(+7.01%)
Jan 14, 2025	3.190	3.370	2.680	2.710	5,153,537	-0.58(-17.75%)
Jan 13, 2025	3.570	3.630	2.950	3.295	8,317,498	+0.02(+0.46%)
Jan 10, 2025	3.820	4.435	2.910	3.280	51,728,136	+0.49(+17.56%)
Jan 08, 2025	2.810	3.430	2.620	2.790	4,465,843	+0.29(+11.60%)
Jan 07, 2025	2.700	2.700	2.470	2.500	106,549	+0.01(+0.40%)
Jan 06, 2025	2.130	2.600	2.130	2.490	229,609	+0.39(+18.57%)
Jan 03, 2025	2.010	2.150	2.000	2.100	75,247	+0.08(+3.96%)