5 DAY PERFORMANCE
+14.39%
1 MONTH PERFORMANCE
+7.86%
3 MONTH PERFORMANCE
-14.20%
6 MONTH PERFORMANCE
-45.09%
YEAR-TO-DATE PERFORMANCE
-29.11%
1 YEAR PERFORMANCE
-64.97%
Bridger Aerospace Group Holdings, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $1.47 | $1.52 (3.4%) | $1.54 | $1.47 | 143.86 K | $80.99 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 |
| 04/14/2025 | $1.62 | $1.55 (-4.32%) | $1.64 | $1.45 | 275.03 K | $82.43 M |
| 04/11/2025 | $1.44 | $1.59 (10.42%) | $1.61 | $1.40 | 301.25 K | $84.56 M |
| 04/10/2025 | $1.42 | $1.44 (1.41%) | $1.48 | $1.35 | 248.80 K | $76.58 M |
| 04/09/2025 | $1.22 | $1.41 (15.57%) | $1.49 | $1.18 | 580.30 K | $74.98 M |
| 04/08/2025 | $1.20 | $1.22 (1.67%) | $1.22 | $1.11 | 256.60 K | $64.88 M |
| 04/07/2025 | $1.06 | $1.17 (10.38%) | $1.17 | $1.02 | 190.90 K | $62.22 M |
| 04/04/2025 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.04 | 187.85 K | $56.90 M |
| 04/03/2025 | $1.11 | $1.12 (0.9%) | $1.19 | $1.06 | 384.20 K | $59.56 M |
| 04/02/2025 | $1.10 | $1.11 (0.91%) | $1.12 | $1.08 | 126.60 K | $59.03 M |
| 04/01/2025 | $1.13 | $1.11 (-1.77%) | $1.14 | $1.09 | 168.81 K | $59.03 M |
| 03/31/2025 | $1.12 | $1.13 (0.89%) | $1.16 | $1.09 | 159.52 K | $60.09 M |
| 03/28/2025 | $1.21 | $1.12 (-7.44%) | $1.21 | $1.09 | 414.95 K | $59.56 M |
| 03/27/2025 | $1.20 | $1.18 (-1.67%) | $1.23 | $1.16 | 241.58 K | $62.75 M |
| 03/26/2025 | $1.22 | $1.22 (0%) | $1.25 | $1.21 | 245.23 K | $64.88 M |
| 03/25/2025 | $1.30 | $1.20 (-7.69%) | $1.32 | $1.20 | 543.41 K | $63.82 M |
| 03/24/2025 | $1.41 | $1.30 (-7.8%) | $1.41 | $1.28 | 381.85 K | $69.13 M |
| 03/21/2025 | $1.52 | $1.37 (-9.87%) | $1.53 | $1.37 | 518.50 K | $72.86 M |
| 03/20/2025 | $1.62 | $1.53 (-5.56%) | $1.67 | $1.53 | 159.35 K | $81.37 M |
| 03/19/2025 | $1.68 | $1.63 (-2.98%) | $1.73 | $1.61 | 192.66 K | $86.68 M |
| 03/18/2025 | $1.58 | $1.73 (9.49%) | $1.77 | $1.56 | 579.50 K | $92.00 M |
| 03/17/2025 | $1.88 | $1.56 (-17.02%) | $1.89 | $1.43 | 911.41 K | $82.96 M |
| 03/14/2025 | $1.78 | $1.84 (3.37%) | $1.95 | $1.53 | 1.24 M | $97.85 M |
| 03/13/2025 | $1.75 | $1.75 (0%) | $1.79 | $1.66 | 853.10 K | $93.07 M |
| 03/12/2025 | $1.82 | $1.80 (-1.1%) | $1.84 | $1.63 | 199.93 K | $95.72 M |
| 03/11/2025 | $1.77 | $1.82 (2.82%) | $1.91 | $1.72 | 154.66 K | $96.79 M |
| 03/10/2025 | $1.85 | $1.77 (-4.32%) | $1.90 | $1.76 | 204.70 K | $94.13 M |
| 03/07/2025 | $1.83 | $1.87 (2.19%) | $1.90 | $1.82 | 132.19 K | $98.99 M |
| 03/06/2025 | $1.85 | $1.86 (0.54%) | $1.88 | $1.79 | 114.54 K | $98.46 M |
| 03/05/2025 | $1.78 | $1.83 (2.81%) | $1.86 | $1.70 | 138.32 K | $96.87 M |
| 03/04/2025 | $1.84 | $1.74 (-5.43%) | $1.99 | $1.74 | 305.26 K | $92.11 M |
| 03/03/2025 | $1.86 | $1.84 (-1.08%) | $1.99 | $1.76 | 316.01 K | $97.40 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.
