5 DAY PERFORMANCE
-8.62%
1 MONTH PERFORMANCE
+301.53%
3 MONTH PERFORMANCE
+155.79%
6 MONTH PERFORMANCE
+90.91%
YEAR-TO-DATE PERFORMANCE
+380.55%
1 YEAR PERFORMANCE
-4.55%
Bridger Aerospace Group Holdings, Inc. Warrant Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $0.18 | $0.21 (20%) | $0.21 | $0.17 | 167,499 | $157.75 M |
| 01/16/2025 | $0.23 | $0.18 (-20.06%) | $0.23 | $0.17 | 362,909 | $146.63 M |
| 01/15/2025 | $0.24 | $0.23 (-4.21%) | $0.25 | $0.15 | 314,632 | $153.51 M |
| 01/14/2025 | $0.24 | $0.20 (-16.67%) | $0.25 | $0.20 | 374,179 | $143.45 M |
| 01/13/2025 | $0.27 | $0.26 (-3.27%) | $0.28 | $0.17 | 939,342 | $174.69 M |
| 01/10/2025 | $0.25 | $0.23 (-8.04%) | $0.29 | $0.17 | 2.82 M | $173.63 M |
| 01/08/2025 | $0.08 | $0.15 (84.84%) | $0.17 | $0.07 | 2.75 M | $147.69 M |
| 01/07/2025 | $0.07 | $0.08 (11.76%) | $0.08 | $0.06 | 38,622 | $132.34 M |
| 01/06/2025 | $0.06 | $0.08 (31.19%) | $0.08 | $0.05 | 26,353 | $131.81 M |
| 01/03/2025 | $0.04 | $0.06 (44.32%) | $0.07 | $0.04 | 18,752 | $111.16 M |
| 01/02/2025 | $0.04 | $0.04 (-10.98%) | $0.06 | $0.04 | 72,519 | $106.93 M |
| 12/31/2024 | $0.04 | $0.04 (16.53%) | $0.05 | $0.03 | 27,063 | $112.75 M |
| 12/30/2024 | $0.05 | $0.05 (-6.53%) | $0.05 | $0.03 | 91,496 | $110.10 M |
| 12/27/2024 | $0.06 | $0.05 (-12.28%) | $0.06 | $0.05 | 49,976 | $110.63 M |
| 12/26/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 301 | $111.69 M |
| 12/24/2024 | $0.06 | $0.05 (-12.52%) | $0.06 | $0.05 | 18,980 | $112.75 M |
| 12/23/2024 | $0.05 | $0.05 (-3.77%) | $0.06 | $0.05 | 37,872 | $115.40 M |
| 12/20/2024 | $0.06 | $0.05 (-12.83%) | $0.06 | $0.05 | 9,946 | $118.04 M |
| 12/19/2024 | $0.06 | $0.06 (-0.89%) | $0.06 | $0.05 | 3,854 | $122.81 M |
| 12/18/2024 | $0.07 | $0.06 (-13.74%) | $0.07 | $0.05 | 49,364 | $120.69 M |
| 12/17/2024 | $0.07 | $0.07 (-6.29%) | $0.07 | $0.07 | 15,866 | $122.81 M |
| 12/16/2024 | $0.08 | $0.07 (-20.15%) | $0.09 | $0.07 | 21,687 | $120.16 M |
| 12/13/2024 | $0.06 | $0.10 (69.16%) | $0.10 | $0.06 | 10,580 | $123.34 M |
| 12/12/2024 | $0.08 | $0.08 (-1.72%) | $0.08 | $0.08 | 302 | $124.93 M |
| 12/11/2024 | $0.08 | $0.08 (-0.92%) | $0.08 | $0.07 | 19,733 | $125.46 M |
| 12/10/2024 | $0.09 | $0.08 (-16.67%) | $0.09 | $0.08 | 5,542 | $128.10 M |
| 12/09/2024 | $0.10 | $0.09 (-10.52%) | $0.10 | $0.09 | 1,964 | $129.16 M |
| 12/06/2024 | $0.10 | $0.09 (-4.81%) | $0.10 | $0.09 | 1,181 | $136.04 M |
| 12/05/2024 | $0.08 | $0.09 (12.62%) | $0.10 | $0.07 | 64,258 | $125.99 M |
| 12/04/2024 | $0.11 | $0.10 (-9.09%) | $0.12 | $0.10 | 4,139 | $129.69 M |
| 12/03/2024 | $0.14 | $0.10 (-25.45%) | $0.14 | $0.10 | 11,169 | $139.75 M |
| 12/02/2024 | $0.09 | $0.10 (11.41%) | $0.14 | $0.09 | 15,595 | $146.10 M |
| 11/29/2024 | $0.10 | $0.09 (-10%) | $0.12 | $0.08 | 4,671 | $145.57 M |
| 11/27/2024 | $0.12 | $0.10 (-16.67%) | $0.13 | $0.09 | 77,679 | $143.98 M |
| 11/26/2024 | $0.12 | $0.11 (-11.86%) | $0.13 | $0.09 | 45,038 | $142.92 M |
| 11/25/2024 | $0.11 | $0.09 (-18.18%) | $0.12 | $0.08 | 26,108 | $143.45 M |
| 11/22/2024 | $0.09 | $0.10 (12.64%) | $0.11 | $0.09 | 16,692 | $142.92 M |
| 11/21/2024 | $0.11 | $0.08 (-28.09%) | $0.11 | $0.08 | 5,200 | $142.92 M |
| 11/19/2024 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 318 | $153.51 M |
| 11/18/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 100 | $158.80 M |
| 11/15/2024 | $0.11 | $0.10 (-8.64%) | $0.13 | $0.10 | 800 | $157.22 M |
| 11/14/2024 | $0.10 | $0.11 (5.1%) | $0.14 | $0.09 | 105,407 | $179.98 M |
| 11/13/2024 | $0.10 | $0.09 (-6%) | $0.10 | $0.09 | 4,808 | $177.33 M |
| 11/12/2024 | $0.10 | $0.09 (-10%) | $0.11 | $0.09 | 1.86 M | $194.27 M |
| 11/08/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 5,100 | $161.41 M |
| 11/07/2024 | $0.10 | $0.08 (-14.58%) | $0.10 | $0.08 | 1,270 | $160.44 M |
| 11/06/2024 | $0.10 | $0.08 (-19.92%) | $0.10 | $0.08 | 5,402 | $167.69 M |
| 11/05/2024 | $0.08 | $0.10 (25%) | $0.10 | $0.08 | 3,302 | $164.79 M |
| 11/04/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.09 | 728 | $157.06 M |
| 11/01/2024 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 262 | $163.83 M |
| 10/31/2024 | $0.10 | $0.10 (1%) | $0.10 | $0.09 | 440 | $163.34 M |
| 10/30/2024 | $0.08 | $0.10 (26.88%) | $0.11 | $0.08 | 1,425 | $161.41 M |
| 10/29/2024 | $0.12 | $0.12 (0.49%) | $0.13 | $0.12 | 1,309 | $158.99 M |
| 10/28/2024 | $0.08 | $0.12 (53.45%) | $0.14 | $0.08 | 780 | $158.03 M |
| 10/24/2024 | $0.11 | $0.12 (10%) | $0.13 | $0.11 | 2,265 | $170.11 M |
| 10/23/2024 | $0.07 | $0.10 (37.93%) | $0.12 | $0.07 | 3,765 | $162.38 M |
| 10/22/2024 | $0.10 | $0.12 (15%) | $0.12 | $0.07 | 16,302 | $174.46 M |
| 10/21/2024 | $0.10 | $0.10 (0%) | $0.12 | $0.08 | 278,463 | $173.98 M |