5 DAY PERFORMANCE
+12.73%
1 MONTH PERFORMANCE
+0.54%
3 MONTH PERFORMANCE
-1.06%
6 MONTH PERFORMANCE
+28.28%
YEAR-TO-DATE PERFORMANCE
-12.68%
1 YEAR PERFORMANCE
-48.48%
Bridger Aerospace Group Holdings, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/21/2025 | $1.75 | $1.86 (6.29%) | $1.86 | $1.72 | 188.02 K | $100.21 M |
| 10/20/2025 | $1.66 | $1.72 (3.61%) | $1.75 | $1.65 | 284.00 K | $92.67 M |
| 10/17/2025 | $1.62 | $1.65 (1.85%) | $1.68 | $1.56 | 199.00 K | $88.90 M |
| 10/16/2025 | $1.68 | $1.65 (-1.79%) | $1.71 | $1.61 | 189.33 K | $88.90 M |
| 10/15/2025 | $1.73 | $1.67 (-3.47%) | $1.74 | $1.65 | 155.95 K | $89.98 M |
| 10/14/2025 | $1.75 | $1.73 (-1.14%) | $1.78 | $1.64 | 320.23 K | $93.21 M |
| 10/13/2025 | $1.71 | $1.74 (1.75%) | $1.77 | $1.62 | 378.92 K | $93.75 M |
| 10/10/2025 | $1.67 | $1.62 (-2.99%) | $1.74 | $1.61 | 179.24 K | $87.28 M |
| 10/09/2025 | $1.69 | $1.66 (-1.78%) | $1.74 | $1.65 | 129.61 K | $89.44 M |
| 10/08/2025 | $1.70 | $1.72 (1.18%) | $1.87 | $1.66 | 228.00 K | $92.67 M |
| 10/07/2025 | $1.72 | $1.72 (0%) | $1.73 | $1.67 | 125.75 K | $92.67 M |
| 10/06/2025 | $1.78 | $1.72 (-3.37%) | $1.85 | $1.71 | 99.12 K | $92.67 M |
| 10/03/2025 | $1.84 | $1.78 (-3.26%) | $1.89 | $1.75 | 186.40 K | $95.90 M |
| 10/02/2025 | $1.93 | $1.85 (-4.15%) | $1.97 | $1.83 | 104.90 K | $99.68 M |
| 10/01/2025 | $1.80 | $1.94 (7.78%) | $1.95 | $1.76 | 204.34 K | $104.53 M |
| 09/30/2025 | $1.74 | $1.85 (6.32%) | $1.85 | $1.71 | 104.45 K | $99.68 M |
| 09/29/2025 | $1.64 | $1.72 (4.88%) | $1.72 | $1.60 | 399.80 K | $92.67 M |
| 09/26/2025 | $1.69 | $1.66 (-1.78%) | $1.71 | $1.63 | 205.19 K | $89.44 M |
| 09/25/2025 | $1.76 | $1.68 (-4.55%) | $1.78 | $1.67 | 184.43 K | $90.52 M |
| 09/24/2025 | $1.81 | $1.78 (-1.66%) | $1.82 | $1.74 | 118.04 K | $95.90 M |
| 09/23/2025 | $1.86 | $1.80 (-3.23%) | $1.86 | $1.74 | 132.92 K | $96.98 M |
| 09/22/2025 | $1.83 | $1.85 (1.09%) | $1.86 | $1.81 | 106.60 K | $99.68 M |
| 09/19/2025 | $1.86 | $1.82 (-2.15%) | $1.92 | $1.82 | 166.21 K | $98.06 M |
| 09/18/2025 | $1.79 | $1.86 (3.91%) | $1.87 | $1.76 | 135.63 K | $100.21 M |
| 09/17/2025 | $1.82 | $1.76 (-3.3%) | $1.85 | $1.75 | 113.84 K | $94.83 M |
| 09/16/2025 | $1.82 | $1.81 (-0.55%) | $1.87 | $1.79 | 74.71 K | $97.52 M |
| 09/15/2025 | $1.90 | $1.82 (-4.21%) | $1.90 | $1.80 | 153.90 K | $98.06 M |
| 09/12/2025 | $1.92 | $1.89 (-1.56%) | $1.97 | $1.81 | 111.22 K | $101.83 M |
| 09/11/2025 | $1.91 | $1.91 (0%) | $1.96 | $1.88 | 126.10 K | $102.91 M |
| 09/10/2025 | $1.99 | $1.91 (-4.02%) | $2.04 | $1.90 | 247.30 K | $102.91 M |
| 09/09/2025 | $1.98 | $1.94 (-2.02%) | $2.02 | $1.92 | 115.70 K | $104.53 M |
| 09/08/2025 | $2.03 | $1.97 (-2.96%) | $2.06 | $1.95 | 93.57 K | $106.14 M |
| 09/05/2025 | $1.98 | $2.03 (2.53%) | $2.04 | $1.95 | 122.94 K | $109.37 M |
| 09/04/2025 | $2.02 | $1.95 (-3.47%) | $2.02 | $1.93 | 82.41 K | $105.06 M |
| 09/03/2025 | $2.09 | $2.03 (-2.87%) | $2.13 | $1.98 | 130.11 K | $109.37 M |
| 09/02/2025 | $2.01 | $2.07 (2.99%) | $2.24 | $1.99 | 443.32 K | $111.53 M |
| 08/29/2025 | $2.04 | $2.03 (-0.49%) | $2.07 | $1.98 | 69.11 K | $109.37 M |
| 08/28/2025 | $2.05 | $2.03 (-0.98%) | $2.06 | $1.98 | 71.83 K | $109.37 M |
| 08/27/2025 | $2.01 | $2.04 (1.49%) | $2.09 | $1.99 | 104.82 K | $109.91 M |
| 08/26/2025 | $2.08 | $2.06 (-0.96%) | $2.14 | $1.98 | 171.93 K | $110.99 M |
| 08/25/2025 | $2.01 | $2.08 (3.48%) | $2.08 | $1.98 | 134.64 K | $112.07 M |
| 08/22/2025 | $1.91 | $2.01 (5.24%) | $2.01 | $1.86 | 109.57 K | $108.30 M |
| 08/21/2025 | $1.89 | $1.89 (0%) | $1.95 | $1.85 | 100.32 K | $101.83 M |
| 08/20/2025 | $1.92 | $1.90 (-1.04%) | $2.04 | $1.87 | 225.60 K | $102.37 M |
| 08/19/2025 | $2.12 | $1.91 (-9.91%) | $2.12 | $1.91 | 219.73 K | $102.91 M |
| 08/18/2025 | $1.94 | $2.05 (5.67%) | $2.05 | $1.93 | 124.21 K | $110.45 M |
| 08/15/2025 | $2.09 | $1.94 (-7.18%) | $2.11 | $1.94 | 150.71 K | $104.53 M |
| 08/14/2025 | $2.00 | $2.10 (5%) | $2.20 | $1.99 | 673.63 K | $113.15 M |
| 08/13/2025 | $2.00 | $2.00 (0%) | $2.05 | $1.92 | 364.47 K | $107.76 M |
| 08/12/2025 | $1.90 | $1.99 (4.74%) | $1.99 | $1.89 | 319.18 K | $107.22 M |
| 08/11/2025 | $1.86 | $1.80 (-3.23%) | $1.90 | $1.78 | 210.31 K | $96.98 M |
| 08/08/2025 | $2.13 | $1.88 (-11.74%) | $2.15 | $1.86 | 476.92 K | $101.29 M |
| 08/07/2025 | $2.04 | $2.05 (0.49%) | $2.08 | $1.99 | 683.00 K | $110.45 M |
| 08/06/2025 | $2.02 | $2.02 (0%) | $2.05 | $1.93 | 345.08 K | $108.71 M |
| 08/05/2025 | $1.91 | $2.02 (5.76%) | $2.03 | $1.87 | 544.86 K | $108.71 M |
| 08/04/2025 | $1.78 | $1.89 (6.18%) | $1.91 | $1.78 | 142.90 K | $101.71 M |
| 08/01/2025 | $1.71 | $1.77 (3.51%) | $1.78 | $1.61 | 195.30 K | $95.25 M |
| 07/31/2025 | $1.77 | $1.72 (-2.82%) | $1.84 | $1.72 | 66.00 K | $92.56 M |
| 07/30/2025 | $1.79 | $1.76 (-1.68%) | $1.82 | $1.72 | 132.61 K | $94.71 M |
| 07/29/2025 | $1.84 | $1.80 (-2.17%) | $1.85 | $1.79 | 107.10 K | $96.87 M |
| 07/28/2025 | $1.90 | $1.83 (-3.68%) | $1.92 | $1.79 | 163.58 K | $98.48 M |
| 07/25/2025 | $1.85 | $1.84 (-0.54%) | $1.90 | $1.80 | 103.40 K | $99.02 M |
| 07/24/2025 | $1.89 | $1.84 (-2.65%) | $1.90 | $1.80 | 73.12 K | $99.02 M |
| 07/23/2025 | $1.90 | $1.87 (-1.58%) | $1.95 | $1.84 | 108.32 K | $100.63 M |
| 07/22/2025 | $1.80 | $1.88 (4.44%) | $1.90 | $1.78 | 188.50 K | $101.17 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
