-
5 DAY PERFORMANCE
-10.77% -
1 MONTH PERFORMANCE
-26.39% -
3 MONTH PERFORMANCE
-16.40% -
6 MONTH PERFORMANCE
-36.14% -
YEAR-TO-DATE PERFORMANCE
-61.65% -
1 YEAR PERFORMANCE
-45.25%
Bridger Aerospace Group Holdings, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $2.82 | $2.65 (-6.21%) | $2.82 | $2.58 | 141,564 | |
| 11/20/2024 | $2.88 | $2.82 (-2.08%) | $2.89 | $2.72 | 227,744 | $149.28 M |
| 11/19/2024 | $2.99 | $2.90 (-3.01%) | $3.00 | $2.84 | 118,100 | $153.51 M |
| 11/18/2024 | $2.91 | $3.00 (3.09%) | $3.00 | $2.88 | 86,300 | $158.80 M |
| 11/15/2024 | $3.40 | $2.97 (-12.65%) | $3.40 | $2.93 | 181,091 | $157.22 M |
| 11/14/2024 | $3.35 | $3.40 (1.49%) | $3.59 | $3.33 | 158,212 | $179.98 M |
| 11/13/2024 | $3.56 | $3.35 (-5.9%) | $3.56 | $3.25 | 120,748 | $177.33 M |
| 11/12/2024 | $4.00 | $3.67 (-8.25%) | $4.20 | $3.04 | 678,701 | $194.27 M |
| 11/11/2024 | $3.45 | $3.50 (1.45%) | $3.56 | $3.28 | 206,528 | $185.27 M |
| 11/08/2024 | $3.33 | $3.34 (0.3%) | $3.39 | $2.96 | 118,535 | $161.41 M |
| 11/07/2024 | $3.65 | $3.32 (-9.04%) | $3.69 | $3.15 | 113,302 | $160.44 M |
| 11/06/2024 | $3.80 | $3.47 (-8.68%) | $4.00 | $3.42 | 253,746 | $167.69 M |
| 11/05/2024 | $3.29 | $3.41 (3.65%) | $3.43 | $3.29 | 70,817 | $164.79 M |
| 11/04/2024 | $3.39 | $3.25 (-4.13%) | $3.39 | $3.11 | 78,428 | $157.06 M |
| 11/01/2024 | $3.38 | $3.39 (0.3%) | $3.58 | $3.22 | 569,824 | $163.83 M |
| 10/31/2024 | $3.31 | $3.38 (2.11%) | $3.47 | $3.18 | 79,400 | $163.34 M |
| 10/30/2024 | $3.29 | $3.34 (1.52%) | $3.34 | $3.10 | 65,700 | $161.41 M |
| 10/29/2024 | $3.27 | $3.29 (0.61%) | $3.45 | $3.00 | 118,030 | $158.99 M |
| 10/28/2024 | $3.46 | $3.27 (-5.49%) | $3.58 | $3.22 | 97,506 | $158.03 M |
| 10/25/2024 | $3.54 | $3.45 (-2.54%) | $3.54 | $3.18 | 64,133 | $166.73 M |
| 10/24/2024 | $3.40 | $3.52 (3.53%) | $3.54 | $3.36 | 120,879 | $170.11 M |
| 10/23/2024 | $3.64 | $3.36 (-7.69%) | $3.66 | $3.29 | 138,520 | $162.38 M |
| 10/22/2024 | $3.75 | $3.61 (-3.73%) | $3.75 | $3.36 | 169,167 | $174.46 M |
| 10/21/2024 | $3.57 | $3.60 (0.84%) | $4.00 | $3.41 | 949,575 | $173.98 M |
| 10/18/2024 | $2.86 | $3.15 (10.14%) | $3.57 | $2.55 | 2.82 M | $152.23 M |
| 10/17/2024 | $2.29 | $2.32 (1.31%) | $2.42 | $2.27 | 94,244 | $112.12 M |
| 10/16/2024 | $2.27 | $2.28 (0.44%) | $2.30 | $2.22 | 27,500 | $110.18 M |
| 10/15/2024 | $2.16 | $2.26 (4.63%) | $2.30 | $2.09 | 96,400 | $109.22 M |
| 10/14/2024 | $2.17 | $2.13 (-1.84%) | $2.17 | $2.00 | 44,773 | $102.94 M |
| 10/11/2024 | $2.05 | $2.14 (4.39%) | $2.15 | $2.03 | 35,237 | $103.42 M |
| 10/10/2024 | $2.12 | $2.05 (-3.3%) | $2.15 | $2.01 | 31,720 | $99.07 M |
| 10/09/2024 | $2.06 | $2.12 (2.91%) | $2.20 | $2.06 | 39,600 | $102.45 M |
| 10/08/2024 | $2.13 | $2.04 (-4.23%) | $2.24 | $2.00 | 58,922 | $98.59 M |
| 10/07/2024 | $2.12 | $2.11 (-0.47%) | $2.15 | $2.00 | 35,914 | $101.97 M |
| 10/04/2024 | $2.03 | $2.12 (4.43%) | $2.22 | $2.03 | 25,400 | $102.45 M |
| 10/03/2024 | $2.05 | $2.02 (-1.46%) | $2.19 | $2.01 | 75,757 | $97.62 M |
| 10/02/2024 | $2.24 | $2.04 (-8.93%) | $2.24 | $2.03 | 48,800 | $98.59 M |
| 10/01/2024 | $2.22 | $2.23 (0.45%) | $2.32 | $2.15 | 37,200 | $107.77 M |
| 09/30/2024 | $2.26 | $2.22 (-1.77%) | $2.37 | $2.15 | 33,304 | $107.29 M |
| 09/27/2024 | $2.31 | $2.18 (-5.63%) | $2.38 | $2.15 | 186,602 | $105.35 M |
| 09/26/2024 | $2.33 | $2.31 (-0.86%) | $2.44 | $2.25 | 39,340 | $111.63 M |
| 09/25/2024 | $2.27 | $2.29 (0.88%) | $2.48 | $2.27 | 24,000 | $110.67 M |
| 09/24/2024 | $2.48 | $2.26 (-8.87%) | $2.53 | $2.26 | 42,224 | $109.22 M |
| 09/23/2024 | $2.60 | $2.41 (-7.31%) | $2.60 | $2.40 | 106,443 | $116.47 M |
| 09/20/2024 | $2.70 | $2.53 (-6.3%) | $2.82 | $2.48 | 462,400 | $122.27 M |
| 09/19/2024 | $2.70 | $2.58 (-4.44%) | $2.80 | $2.53 | 73,000 | $124.68 M |
| 09/18/2024 | $2.63 | $2.52 (-4.18%) | $2.88 | $2.52 | 154,492 | $121.78 M |
| 09/17/2024 | $2.53 | $2.61 (3.16%) | $2.79 | $2.50 | 91,290 | $126.13 M |
| 09/16/2024 | $2.85 | $2.45 (-14.04%) | $2.98 | $2.40 | 193,348 | $118.40 M |
| 09/13/2024 | $2.97 | $2.75 (-7.41%) | $2.98 | $2.68 | 82,300 | $132.90 M |
| 09/12/2024 | $2.88 | $2.90 (0.69%) | $3.05 | $2.66 | 304,000 | $140.15 M |
| 09/11/2024 | $2.96 | $2.66 (-10.14%) | $2.98 | $2.55 | 170,000 | $128.55 M |
| 09/10/2024 | $2.67 | $2.91 (8.99%) | $2.95 | $2.52 | 388,238 | $140.63 M |
| 09/09/2024 | $1.90 | $2.50 (31.58%) | $2.60 | $1.79 | 919,000 | $120.82 M |
| 09/06/2024 | $1.83 | $1.77 (-3.28%) | $1.90 | $1.74 | 66,945 | $85.54 M |
| 09/05/2024 | $2.00 | $1.82 (-9%) | $2.18 | $1.71 | 344,829 | $87.95 M |
| 09/04/2024 | $2.30 | $2.01 (-12.61%) | $2.35 | $1.93 | 455,700 | $97.14 M |
| 09/03/2024 | $2.72 | $2.34 (-13.97%) | $2.82 | $2.24 | 79,400 | $113.08 M |
| 08/30/2024 | $2.84 | $2.69 (-5.28%) | $2.84 | $2.60 | 120,150 | $130.00 M |
| 08/29/2024 | $2.75 | $2.89 (5.09%) | $2.92 | $2.60 | 32,700 | $139.66 M |
| 08/28/2024 | $2.90 | $2.75 (-5.17%) | $3.00 | $2.54 | 60,800 | $132.90 M |
| 08/27/2024 | $2.95 | $2.91 (-1.36%) | $3.00 | $2.87 | 37,744 | $140.63 M |
| 08/26/2024 | $3.08 | $2.98 (-3.25%) | $3.09 | $2.96 | 45,109 | $144.01 M |
| 08/23/2024 | $3.11 | $3.12 (0.32%) | $3.16 | $3.03 | 127,419 | $150.78 M |
| 08/22/2024 | $3.08 | $3.04 (-1.3%) | $3.10 | $3.02 | 27,800 | $146.91 M |
| 08/21/2024 | $3.20 | $3.17 (-0.94%) | $3.20 | $3.06 | 8,600 | $153.20 M |