Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	2.100	2.110	2.010	2.020	533,113	-0.10(-4.72%)
Apr 28, 2026	2.090	2.135	2.035	2.120	271,780	+0.01(+0.47%)
Apr 27, 2026	2.130	2.140	2.093	2.110	256,261	-0.02(-0.94%)
Apr 24, 2026	2.090	2.230	2.080	2.130	768,124	+0.03(+1.43%)
Apr 23, 2026	2.120	2.136	2.021	2.100	317,653	-0.03(-1.41%)
Apr 22, 2026	2.110	2.190	2.100	2.130	217,092	+0.02(+0.95%)
Apr 21, 2026	2.160	2.210	2.090	2.110	464,562	-0.03(-1.40%)
Apr 20, 2026	2.190	2.245	2.120	2.140	365,723	-0.07(-3.17%)
Apr 17, 2026	2.090	2.260	2.085	2.210	553,388	+0.15(+7.28%)
Apr 16, 2026	2.090	2.090	2.010	2.060	423,660	-0.03(-1.44%)
Apr 15, 2026	2.140	2.180	2.090	2.090	491,512	-0.04(-1.88%)
Apr 14, 2026	2.240	2.320	2.120	2.130	495,378	-0.10(-4.48%)
Apr 13, 2026	2.210	2.245	2.150	2.230	409,583	+0.02(+0.90%)
Apr 10, 2026	2.180	2.269	2.170	2.210	361,792	+0.03(+1.38%)
Apr 09, 2026	2.160	2.245	2.110	2.180	340,385	+0.03(+1.40%)
Apr 08, 2026	2.210	2.240	2.130	2.150	537,663	+0.06(+2.87%)
Apr 07, 2026	2.100	2.130	1.985	2.090	471,072	-0.03(-1.42%)
Apr 06, 2026	2.050	2.160	2.030	2.120	514,388	+0.10(+4.95%)
Apr 02, 2026	1.940	2.060	1.940	2.020	264,768	+0.03(+1.51%)
Apr 01, 2026	2.050	2.090	1.950	1.990	438,452	+0.01(+0.51%)
Mar 31, 2026	1.820	2.080	1.820	1.980	1,110,523	+0.26(+15.12%)
Mar 30, 2026	1.850	1.860	1.710	1.720	977,985	-0.13(-7.03%)
Mar 27, 2026	1.880	1.880	1.780	1.850	812,349	-0.03(-1.60%)
Mar 26, 2026	1.920	2.000	1.840	1.880	661,183	-0.07(-3.59%)
Mar 25, 2026	2.000	2.040	1.945	1.950	304,227	-0.02(-1.02%)
Mar 24, 2026	1.930	1.998	1.870	1.970	406,371	+0.03(+1.55%)
Mar 23, 2026	1.980	1.980	1.880	1.940	657,553	+0.01(+0.52%)
Mar 20, 2026	1.980	2.000	1.905	1.930	485,459	-0.06(-3.02%)
Mar 19, 2026	2.000	2.010	1.905	1.990	805,467	-0.05(-2.45%)
Mar 18, 2026	2.110	2.239	2.020	2.040	434,289	-0.08(-3.77%)
Mar 17, 2026	1.990	2.146	1.985	2.120	766,566	+0.15(+7.61%)
Mar 16, 2026	2.050	2.070	1.950	1.970	691,501	-0.03(-1.50%)
Mar 13, 2026	2.050	2.090	1.965	2.000	426,991	-0.05(-2.44%)
Mar 12, 2026	2.090	2.150	2.020	2.050	526,492	-0.04(-1.91%)
Mar 11, 2026	2.020	2.110	1.995	2.090	773,864	+0.09(+4.50%)
Mar 10, 2026	2.160	2.190	2.000	2.000	966,110	-0.16(-7.41%)
Mar 09, 2026	2.150	2.210	2.050	2.160	789,014	-0.04(-2.04%)
Mar 06, 2026	2.210	2.330	2.100	2.205	1,077,090	-0.13(-5.77%)
Mar 05, 2026	2.460	2.490	2.300	2.340	782,710	-0.15(-6.02%)
Mar 04, 2026	2.400	2.510	2.365	2.490	630,474	+0.10(+4.18%)
Mar 03, 2026	2.500	2.580	2.370	2.390	544,118	-0.07(-2.85%)
Mar 02, 2026	2.360	2.535	2.350	2.460	301,141	+0.03(+1.23%)
Feb 27, 2026	2.560	2.590	2.380	2.430	676,986	-0.16(-6.18%)
Feb 26, 2026	2.540	2.630	2.510	2.590	338,052	+0.07(+2.78%)
Feb 25, 2026	2.550	2.570	2.460	2.520	357,018	+0.00(+0.00%)
Feb 24, 2026	2.400	2.540	2.330	2.520	403,557	+0.11(+4.56%)
Feb 23, 2026	2.460	2.540	2.270	2.410	1,524,859	-0.08(-3.21%)
Feb 20, 2026	2.600	2.625	2.490	2.490	255,789	-0.13(-4.96%)
Feb 19, 2026	2.550	2.635	2.490	2.620	320,522	+0.04(+1.55%)
Feb 18, 2026	2.560	2.650	2.540	2.580	407,628	+0.02(+0.78%)
Feb 17, 2026	2.600	2.660	2.480	2.560	592,912	-0.03(-1.16%)
Feb 13, 2026	2.680	2.725	2.590	2.590	476,301	-0.09(-3.36%)
Feb 12, 2026	2.810	2.820	2.590	2.680	751,490	-0.12(-4.29%)
Feb 11, 2026	2.900	2.935	2.680	2.800	886,674	-0.06(-2.10%)
Feb 10, 2026	2.890	3.030	2.780	2.860	1,348,561	+0.02(+0.70%)
Feb 09, 2026	2.910	2.910	2.760	2.840	635,193	-0.05(-1.73%)
Feb 06, 2026	2.720	2.933	2.710	2.890	823,713	+0.18(+6.64%)
Feb 05, 2026	2.800	2.940	2.680	2.710	662,520	-0.15(-5.24%)
Feb 04, 2026	3.030	3.100	2.750	2.860	1,162,863	-0.13(-4.35%)
Feb 03, 2026	2.850	3.000	2.770	2.990	1,067,694	+0.15(+5.28%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

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

Historical Prices