5 DAY PERFORMANCE
+1.09%
1 MONTH PERFORMANCE
+3.35%
3 MONTH PERFORMANCE
+14.20%
6 MONTH PERFORMANCE
-36.21%
YEAR-TO-DATE PERFORMANCE
-13.15%
1 YEAR PERFORMANCE
-45.91%
Bridger Aerospace Group Holdings, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/15/2025 | $1.85 | $1.86 (0.54%) | $1.93 | $1.83 | 80.65 K | $98.48 M |
| 07/14/2025 | $1.80 | $1.84 (2.22%) | $1.86 | $1.79 | 107.51 K | $99.02 M |
| 07/11/2025 | $1.81 | $1.79 (-1.1%) | $1.82 | $1.75 | 150.86 K | $96.33 M |
| 07/10/2025 | $1.90 | $1.83 (-3.68%) | $1.94 | $1.81 | 165.37 K | $98.48 M |
| 07/09/2025 | $1.97 | $1.90 (-3.55%) | $2.00 | $1.89 | 120.16 K | $102.25 M |
| 07/08/2025 | $1.96 | $1.97 (0.51%) | $2.00 | $1.92 | 142.80 K | $106.01 M |
| 07/07/2025 | $1.98 | $1.94 (-2.02%) | $2.04 | $1.92 | 211.44 K | $104.40 M |
| 07/03/2025 | $1.98 | $1.95 (-1.52%) | $1.98 | $1.90 | 141.90 K | $104.94 M |
| 07/02/2025 | $1.90 | $1.93 (1.58%) | $2.11 | $1.88 | 504.35 K | $103.86 M |
| 07/01/2025 | $1.94 | $1.88 (-3.09%) | $2.04 | $1.83 | 397.44 K | $101.17 M |
| 06/30/2025 | $1.57 | $1.93 (22.93%) | $1.93 | $1.57 | 476.33 K | $103.86 M |
| 06/27/2025 | $1.65 | $1.55 (-6.06%) | $1.68 | $1.55 | 1.09 M | $83.41 M |
| 06/26/2025 | $1.70 | $1.66 (-2.35%) | $1.70 | $1.61 | 113.57 K | $89.33 M |
| 06/25/2025 | $1.67 | $1.69 (1.2%) | $1.74 | $1.61 | 77.40 K | $90.95 M |
| 06/24/2025 | $1.62 | $1.64 (1.23%) | $1.69 | $1.59 | 103.13 K | $88.26 M |
| 06/23/2025 | $1.66 | $1.62 (-2.41%) | $1.73 | $1.62 | 107.88 K | $87.18 M |
| 06/20/2025 | $1.75 | $1.66 (-5.14%) | $1.78 | $1.65 | 113.70 K | $89.33 M |
| 06/18/2025 | $1.71 | $1.73 (1.17%) | $1.77 | $1.70 | 71.11 K | $93.10 M |
| 06/17/2025 | $1.83 | $1.72 (-6.01%) | $1.83 | $1.70 | 117.91 K | $92.56 M |
| 06/16/2025 | $1.79 | $1.83 (2.23%) | $1.85 | $1.76 | 109.80 K | $98.48 M |
| 06/13/2025 | $1.84 | $1.79 (-2.72%) | $1.89 | $1.77 | 83.94 K | $96.33 M |
| 06/12/2025 | $1.89 | $1.84 (-2.65%) | $1.90 | $1.79 | 143.01 K | $99.02 M |
| 06/11/2025 | $1.85 | $1.89 (2.16%) | $1.94 | $1.85 | 84.50 K | $101.71 M |
| 06/10/2025 | $1.87 | $1.84 (-1.6%) | $1.87 | $1.79 | 169.70 K | $99.02 M |
| 06/09/2025 | $1.93 | $1.87 (-3.11%) | $1.94 | $1.81 | 132.75 K | $100.63 M |
| 06/06/2025 | $1.87 | $1.87 (0%) | $1.93 | $1.62 | 442.34 K | $100.63 M |
| 06/05/2025 | $1.84 | $1.83 (-0.54%) | $1.87 | $1.80 | 175.83 K | $98.48 M |
| 06/04/2025 | $1.80 | $1.82 (1.11%) | $1.84 | $1.78 | 190.68 K | $97.94 M |
| 06/03/2025 | $1.70 | $1.78 (4.71%) | $1.78 | $1.65 | 246.20 K | $95.79 M |
| 06/02/2025 | $1.67 | $1.75 (4.79%) | $1.80 | $1.65 | 434.40 K | $94.18 M |
| 05/30/2025 | $1.51 | $1.65 (9.27%) | $1.72 | $1.51 | 380.73 K | $88.79 M |
| 05/29/2025 | $1.47 | $1.52 (3.4%) | $1.56 | $1.47 | 205.78 K | $81.80 M |
| 05/28/2025 | $1.40 | $1.47 (5%) | $1.52 | $1.35 | 245.20 K | $79.11 M |
| 05/27/2025 | $1.36 | $1.37 (0.74%) | $1.40 | $1.25 | 547.06 K | $73.73 M |
| 05/23/2025 | $1.43 | $1.32 (-7.69%) | $1.45 | $1.22 | 574.10 K | $71.04 M |
| 05/22/2025 | $1.50 | $1.44 (-4%) | $1.50 | $1.35 | 139.91 K | $77.49 M |
| 05/21/2025 | $1.48 | $1.39 (-6.08%) | $1.50 | $1.37 | 150.31 K | $74.80 M |
| 05/20/2025 | $1.49 | $1.48 (-0.67%) | $1.50 | $1.43 | 50.60 K | $79.65 M |
| 05/19/2025 | $1.51 | $1.48 (-1.99%) | $1.52 | $1.46 | 53.00 K | $79.65 M |
| 05/16/2025 | $1.63 | $1.52 (-6.75%) | $1.66 | $1.43 | 416.70 K | $81.80 M |
| 05/15/2025 | $1.54 | $1.60 (3.9%) | $1.66 | $1.54 | 246.73 K | $86.10 M |
| 05/14/2025 | $1.65 | $1.54 (-6.67%) | $1.65 | $1.52 | 97.55 K | $82.87 M |
| 05/13/2025 | $1.52 | $1.64 (7.89%) | $1.65 | $1.52 | 194.84 K | $88.26 M |
| 05/12/2025 | $1.50 | $1.52 (1.33%) | $1.53 | $1.42 | 119.56 K | $81.80 M |
| 05/09/2025 | $1.40 | $1.42 (1.43%) | $1.44 | $1.30 | 204.90 K | $76.42 M |
| 05/08/2025 | $1.32 | $1.41 (6.82%) | $1.43 | $1.27 | 156.51 K | $74.98 M |
| 05/07/2025 | $1.32 | $1.28 (-3.03%) | $1.36 | $1.24 | 148.30 K | $68.07 M |
| 05/06/2025 | $1.45 | $1.34 (-7.59%) | $1.45 | $1.32 | 82.93 K | $71.26 M |
| 05/05/2025 | $1.54 | $1.45 (-5.84%) | $1.54 | $1.43 | 68.30 K | $77.11 M |
| 05/02/2025 | $1.47 | $1.53 (4.08%) | $1.55 | $1.43 | 151.30 K | $81.37 M |
| 05/01/2025 | $1.43 | $1.44 (0.7%) | $1.46 | $1.38 | 65.33 K | $76.58 M |
| 04/30/2025 | $1.41 | $1.45 (2.84%) | $1.47 | $1.39 | 127.96 K | $77.11 M |
| 04/29/2025 | $1.36 | $1.40 (2.94%) | $1.42 | $1.31 | 142.52 K | $74.45 M |
| 04/28/2025 | $1.42 | $1.38 (-2.82%) | $1.50 | $1.35 | 127.20 K | $73.39 M |
| 04/25/2025 | $1.53 | $1.42 (-7.19%) | $1.55 | $1.42 | 83.80 K | $75.52 M |
| 04/24/2025 | $1.50 | $1.55 (3.33%) | $1.58 | $1.43 | 170.05 K | $82.43 M |
| 04/23/2025 | $1.46 | $1.47 (0.68%) | $1.49 | $1.42 | 97.80 K | $78.17 M |
| 04/22/2025 | $1.49 | $1.45 (-2.68%) | $1.49 | $1.40 | 109.71 K | $77.11 M |
| 04/21/2025 | $1.57 | $1.48 (-5.73%) | $1.60 | $1.43 | 125.62 K | $78.71 M |
| 04/17/2025 | $1.55 | $1.55 (0%) | $1.63 | $1.50 | 114.91 K | $82.43 M |
| 04/16/2025 | $1.62 | $1.55 (-4.32%) | $1.69 | $1.54 | 277.14 K | $82.43 M |
| 04/15/2025 | $1.53 | $1.62 (5.88%) | $1.62 | $1.53 | 160.68 K | $86.15 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.
