Bridger Aerospace Group (BAER) Stock Chart & Stock Price History → Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad) Free BAER Stock Alerts $4.15 +0.14 (+3.49%) (As of 05/17/2024 08:53 PM ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media Bridger Aerospace Group Stock Price Performance5 Day Performance+1.72%1 Month Performance-14.78%3 Month Performance-19.42%6 Month Performance-12.82%Year-To-Date Performance-39.94%1 Year Performance-34.13% 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 Email Address Ad Stansberry Research41 banks launch ‘crypto dollar’Everyone knows the US financial system is in the middle of a radical change... The White House wants an all-digital dollar. Plus at least 41 major banks (see if your bank is one of them right here).Here's how you capitalize (including #1 crypto to play it). BAER Stock Chart for Monday, May, 20, 2024 BAER Chart by TradingView Bridger Aerospace Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$4.01$4.15+3.49%$4.18$4.056,782 shs$186.09 million05/16/2024$4.08$4.01-1.72%$4.19$4.0117,505 shs$179.81 million05/15/2024$4.08$4.08$4.13$3.9014,620 shs$182.95 million05/14/2024$4.00$4.08+2.00%$4.22$3.9049,560 shs$182.95 million05/13/2024$4.09$4.00-2.20%$4.21$4.0062,486 shs$179.36 million05/10/2024$4.15$4.09-1.45%$4.22$4.066,067 shs$183.41 million Get the Latest News and Ratings for BAER and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Bridger Aerospace Group and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$4.10$4.15+1.22%$4.25$4.114,385 shs$186.10 million05/08/2024$4.25$4.10-3.53%$4.45$4.1012,202 shs$183.86 million05/07/2024$4.36$4.25-2.52%$4.50$4.2513,942 shs$190.57 million05/06/2024$4.23$4.36+3.20%$4.50$4.139,568 shs$195.50 million05/03/2024$4.35$4.23-2.87%$4.57$4.1911,301 shs$189.45 million05/02/2024$4.25$4.35+2.47%$4.38$4.068,655 shs$195.05 million05/01/2024$4.05$4.25+4.81%$4.30$4.0615,662 shs$190.35 million04/30/2024$4.51$4.05-10.20%$4.63$3.8048,413 shs$181.60 million04/29/2024$4.71$4.51-4.25%$4.82$4.5023,640 shs$202.23 million04/26/2024$4.95$4.71-4.75%$4.90$4.7122,550 shs$211.20 million04/25/2024$4.86$4.95+1.75%$4.95$4.8811,558 shs$221.73 million04/24/2024$4.90$4.86-0.82%$5.00$4.836,539 shs$217.92 million04/23/2024$4.85$4.90+1.03%$4.92$4.829,263 shs$219.73 million04/22/2024$4.87$4.85-0.41%$4.96$4.8511,377 shs$217.47 million04/19/2024$5.07$4.87-3.94%$5.04$4.8115,574 shs$218.37 million04/18/2024$4.95$5.07+2.42%$5.10$4.9512,167 shs$227.34 million04/17/2024$5.05$4.95-1.98%$5.10$4.959,944 shs$221.96 million04/16/2024$5.10$5.05-0.98%$5.20$4.9110,062 shs$226.44 million04/15/2024$5.10$5.10$5.10$4.974,816 shs$228.68 million04/12/2024$5.10$5.10$5.13$4.928,044 shs$228.68 million04/11/2024$4.90$5.10+4.08%$5.10$4.8518,042 shs$228.68 million04/10/2024$4.76$4.90+2.94%$5.08$4.726,468 shs$219.72 million04/09/2024$4.75$4.76+0.21%$5.04$4.676,152 shs$213.45 million04/08/2024$5.07$4.75-6.31%$5.10$4.60117,900 shs$212.99 million04/05/2024$5.10$5.07-0.59%$5.15$5.064,047 shs$227.34 million04/04/2024$5.07$5.10+0.59%$5.16$5.0114,678 shs$228.70 million04/03/2024$5.10$5.07-0.59%$5.11$5.068,324 shs$227.34 million04/02/2024$5.05$5.10+0.99%$5.17$5.019,024 shs$228.68 million04/01/2024$5.02$5.05+0.60%$5.15$5.0010,451 shs$226.44 million03/29/2024$5.02$5.02$5.08$4.9629,124 shs$224.78 million03/28/2024$4.93$5.02+1.83%$5.08$4.9629,124 shs$224.80 million03/27/2024$5.13$4.93-3.90%$5.18$4.9036,461 shs$220.77 million03/26/2024$5.11$5.13+0.39%$5.32$5.008,066 shs$229.72 million03/25/2024$5.15$5.11-0.78%$5.35$4.9322,273 shs$228.83 millionThe Overlooked Retirement Asset You Probably Don’t Own (Ad)4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.Click here to access the Crypto Retirement Blueprint now.03/22/2024$5.15$5.15$5.15$4.9311,668 shs$230.62 million03/21/2024$5.04$5.15+2.18%$5.44$4.7629,204 shs$230.62 million03/20/2024$5.60$5.04-10.00%$6.20$4.8240,800 shs$225.69 million03/19/2024$4.95$5.60+13.13%$6.00$5.0081,135 shs$250.77 million03/18/2024$4.92$4.95+0.61%$5.20$4.9224,326 shs$221.66 million03/15/2024$5.00$4.92-1.60%$5.10$4.9120,546 shs$220.32 million03/14/2024$4.99$5.00+0.20%$5.00$4.867,919 shs$223.90 million03/13/2024$5.00$4.99-0.20%$5.00$4.9015,286 shs$223.45 million03/12/2024$5.07$5.00-1.38%$5.09$4.9219,029 shs$223.90 million03/11/2024$5.01$5.07+1.20%$5.16$4.9816,123 shs$227.04 million03/08/2024$4.82$5.01+3.94%$5.12$4.8514,721 shs$224.35 million03/07/2024$4.90$4.82-1.63%$5.10$4.8217,145 shs$215.84 million03/06/2024$4.77$4.90+2.73%$4.96$4.8212,071 shs$219.42 million03/05/2024$4.77$4.77$5.10$4.7721,089 shs$213.59 million03/04/2024$4.95$4.77-3.64%$5.17$4.7734,972 shs$213.60 million03/01/2024$5.00$4.95-1.00%$5.20$4.8517,370 shs$221.66 million02/29/2024$4.95$5.00+1.01%$5.21$4.8821,631 shs$223.90 million02/28/2024$5.05$4.95-1.98%$5.36$4.7718,534 shs$221.66 million02/27/2024$4.99$5.05+1.20%$5.42$4.9216,940 shs$226.14 million02/26/2024$5.13$4.99-2.63%$5.26$4.7553,744 shs$223.45 million02/23/2024$5.09$5.13+0.79%$5.26$5.0912,818 shs$229.72 million02/22/2024$5.22$5.09-2.49%$5.39$5.094,893 shs$227.93 million02/21/2024$5.15$5.22+1.36%$5.40$5.1219,879 shs$233.75 million02/20/2024$5.51$5.15-6.53%$5.50$5.0040,292 shs$230.60 million02/19/2024$5.51$5.51$5.71$5.4237,700 shs$246.74 million Related Companies: VTSI Stock Chart EVTL Stock Chart TATT Stock Chart ISSC Stock Chart PKE Stock Chart SPIR Stock Chart PGSS Stock Chart OPXS Stock Chart RDW Stock Chart SPCE Stock Chart Receive BAER Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Bridger Aerospace Group and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:BAER) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersShocking: One AI startup's revenue could surge 4,735%Manward PressThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaNext President (Not Trump. Not Biden.)The Freeport SocietyUrgent Nvidia WarningAltimetryElon’s New Device is About to Shock the WorldInvestorPlace"The Biggest Drug Ever" Is ComingBehind the MarketsCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Bridger Aerospace Group Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.