5 DAY PERFORMANCE
-4.85%
1 MONTH PERFORMANCE
-11.15%
3 MONTH PERFORMANCE
+34.21%
6 MONTH PERFORMANCE
+31.44%
YEAR-TO-DATE PERFORMANCE
+39.34%
1 YEAR PERFORMANCE
+14.35%
Bridger Aerospace Group Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $2.54 | $2.58 (1.58%) | $2.66 | $2.50 | 485.65 K | $141.51 M |
| 02/13/2026 | $2.68 | $2.59 (-3.36%) | $2.73 | $2.59 | 476.30 K | $140.15 M |
| 02/12/2026 | $2.81 | $2.68 (-4.63%) | $2.82 | $2.59 | 752.30 K | $145.02 M |
| 02/11/2026 | $2.90 | $2.80 (-3.45%) | $2.94 | $2.68 | 887.03 K | $151.52 M |
| 02/10/2026 | $2.89 | $2.86 (-1.04%) | $3.03 | $2.78 | 1.35 M | $154.76 M |
| 02/09/2026 | $2.91 | $2.84 (-2.41%) | $2.91 | $2.76 | 635.20 K | $153.68 M |
| 02/06/2026 | $2.72 | $2.89 (6.25%) | $2.93 | $2.71 | 823.71 K | $156.39 M |
| 02/05/2026 | $2.80 | $2.71 (-3.21%) | $2.94 | $2.68 | 663.60 K | $146.65 M |
| 02/04/2026 | $3.03 | $2.86 (-5.61%) | $3.10 | $2.75 | 1.16 M | $154.76 M |
| 02/03/2026 | $2.85 | $2.99 (4.91%) | $3.00 | $2.77 | 1.07 M | $161.80 M |
| 02/02/2026 | $2.83 | $2.84 (0.35%) | $3.00 | $2.72 | 737.42 K | $153.68 M |
| 01/30/2026 | $3.05 | $2.88 (-5.57%) | $3.20 | $2.81 | 738.50 K | $155.85 M |
| 01/29/2026 | $3.19 | $3.12 (-2.19%) | $3.22 | $2.90 | 907.60 K | $168.83 M |
| 01/28/2026 | $3.31 | $3.23 (-2.42%) | $3.44 | $3.10 | 1.49 M | $174.78 M |
| 01/27/2026 | $2.91 | $3.27 (12.37%) | $3.30 | $2.80 | 3.34 M | $176.95 M |
| 01/26/2026 | $2.64 | $2.85 (7.95%) | $3.10 | $2.45 | 984.10 K | $154.22 M |
| 01/23/2026 | $2.82 | $2.67 (-5.32%) | $2.82 | $2.63 | 700.51 K | $144.48 M |
| 01/22/2026 | $2.83 | $2.80 (-1.06%) | $2.92 | $2.75 | 873.10 K | $151.52 M |
| 01/21/2026 | $2.87 | $2.80 (-2.44%) | $2.99 | $2.67 | 1.04 M | $151.52 M |
| 01/20/2026 | $2.82 | $2.83 (0.35%) | $3.17 | $2.62 | 1.16 M | $153.14 M |
| 01/16/2026 | $3.00 | $2.87 (-4.33%) | $3.06 | $2.78 | 1.13 M | $155.30 M |
| 01/15/2026 | $2.74 | $2.98 (8.76%) | $3.20 | $2.60 | 1.76 M | $161.26 M |
| 01/14/2026 | $2.64 | $2.74 (3.79%) | $2.77 | $2.52 | 843.80 K | $148.27 M |
| 01/13/2026 | $2.43 | $2.59 (6.58%) | $2.83 | $2.41 | 1.44 M | $140.15 M |
| 01/12/2026 | $2.44 | $2.40 (-1.64%) | $2.60 | $2.33 | 1.29 M | $129.87 M |
| 01/09/2026 | $2.13 | $2.44 (14.55%) | $2.61 | $2.13 | 2.54 M | $132.04 M |
| 01/08/2026 | $2.14 | $2.12 (-0.93%) | $2.15 | $1.94 | 1.03 M | $114.72 M |
| 01/07/2026 | $1.90 | $2.14 (12.63%) | $2.18 | $1.86 | 1.21 M | $115.80 M |
| 01/06/2026 | $1.87 | $1.89 (1.07%) | $1.95 | $1.78 | 560.20 K | $102.27 M |
| 01/05/2026 | $1.84 | $1.85 (0.54%) | $1.88 | $1.75 | 418.95 K | $100.11 M |
| 01/02/2026 | $1.83 | $1.82 (-0.55%) | $1.85 | $1.73 | 303.70 K | $98.49 M |
| 12/31/2025 | $1.89 | $1.83 (-3.17%) | $1.91 | $1.80 | 323.80 K | $99.03 M |
| 12/30/2025 | $1.91 | $1.90 (-0.52%) | $1.95 | $1.82 | 721.64 K | $102.81 M |
| 12/29/2025 | $1.70 | $1.88 (10.59%) | $1.91 | $1.67 | 822.80 K | $101.73 M |
| 12/26/2025 | $1.68 | $1.70 (1.19%) | $1.72 | $1.62 | 388.30 K | $91.99 M |
| 12/24/2025 | $1.70 | $1.70 (0%) | $1.70 | $1.66 | 86.62 K | $91.99 M |
| 12/23/2025 | $1.70 | $1.70 (0%) | $1.72 | $1.66 | 172.16 K | $91.99 M |
| 12/22/2025 | $1.67 | $1.70 (1.8%) | $1.74 | $1.64 | 382.63 K | $91.99 M |
| 12/19/2025 | $1.62 | $1.67 (3.09%) | $1.67 | $1.60 | 139.80 K | $90.37 M |
| 12/18/2025 | $1.60 | $1.62 (1.25%) | $1.65 | $1.59 | 306.48 K | $87.66 M |
| 12/17/2025 | $1.66 | $1.62 (-2.41%) | $1.70 | $1.60 | 162.22 K | $87.66 M |
| 12/16/2025 | $1.65 | $1.66 (0.61%) | $1.71 | $1.60 | 226.50 K | $89.83 M |
| 12/15/2025 | $1.69 | $1.67 (-1.18%) | $1.76 | $1.63 | 273.30 K | $90.37 M |
| 12/12/2025 | $1.73 | $1.69 (-2.31%) | $1.77 | $1.68 | 348.30 K | $91.45 M |
| 12/11/2025 | $1.78 | $1.73 (-2.81%) | $1.81 | $1.71 | 439.94 K | $93.62 M |
| 12/10/2025 | $1.80 | $1.78 (-1.11%) | $1.84 | $1.75 | 344.15 K | $96.32 M |
| 12/09/2025 | $1.87 | $1.77 (-5.35%) | $1.87 | $1.76 | 380.71 K | $95.78 M |
| 12/08/2025 | $1.87 | $1.87 (0%) | $1.91 | $1.75 | 654.51 K | $101.19 M |
| 12/05/2025 | $1.96 | $1.82 (-7.14%) | $1.97 | $1.75 | 1.50 M | $98.49 M |
| 12/04/2025 | $1.86 | $1.80 (-3.23%) | $1.86 | $1.76 | 188.30 K | $97.40 M |
| 12/03/2025 | $1.65 | $1.84 (11.52%) | $1.85 | $1.65 | 600.20 K | $99.57 M |
| 12/02/2025 | $1.68 | $1.66 (-1.19%) | $1.71 | $1.65 | 155.22 K | $89.83 M |
| 12/01/2025 | $1.79 | $1.68 (-6.15%) | $1.81 | $1.66 | 237.33 K | $90.91 M |
| 11/28/2025 | $1.82 | $1.81 (-0.55%) | $1.83 | $1.76 | 59.92 K | $97.94 M |
| 11/26/2025 | $1.85 | $1.80 (-2.7%) | $1.85 | $1.76 | 107.70 K | $97.40 M |
| 11/25/2025 | $1.77 | $1.83 (3.39%) | $1.85 | $1.74 | 74.90 K | $99.03 M |
| 11/24/2025 | $1.82 | $1.75 (-3.85%) | $1.82 | $1.71 | 135.10 K | $94.70 M |
| 11/21/2025 | $1.72 | $1.82 (5.81%) | $1.82 | $1.69 | 94.93 K | $98.49 M |
| 11/20/2025 | $1.92 | $1.78 (-7.29%) | $1.92 | $1.73 | 293.20 K | $96.32 M |
| 11/19/2025 | $1.92 | $1.86 (-3.12%) | $1.92 | $1.84 | 81.88 K | $100.65 M |
| 11/18/2025 | $1.87 | $1.91 (2.14%) | $1.92 | $1.84 | 135.20 K | $103.36 M |
| 11/17/2025 | $1.90 | $1.90 (0%) | $1.93 | $1.85 | 86.92 K | $102.81 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.
