5 DAY PERFORMANCE
-9.09%
1 MONTH PERFORMANCE
-0.14%
3 MONTH PERFORMANCE
+14.01%
6 MONTH PERFORMANCE
-73.08%
YEAR-TO-DATE PERFORMANCE
+60.18%
1 YEAR PERFORMANCE
-36.36%
Bridger Aerospace Group Holdings, Inc. Warrant Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/22/2025 | $0.09 | $0.07 (-17.94%) | $0.09 | $0.07 | 22.32 K | $101.17 M |
| 07/21/2025 | $0.06 | $0.07 (14.38%) | $0.07 | $0.06 | 105.36 K | $98.48 M |
| 07/18/2025 | $0.09 | $0.07 (-17.65%) | $0.09 | $0.07 | 527.82 K | $100.10 M |
| 07/17/2025 | $0.07 | $0.08 (16.84%) | $0.08 | $0.06 | 248.72 K | $99.02 M |
| 07/16/2025 | $0.06 | $0.07 (9.35%) | $0.07 | $0.06 | 51.80 K | $96.33 M |
| 07/15/2025 | $0.08 | $0.07 (-9.09%) | $0.08 | $0.07 | 1.17 K | $100.10 M |
| 07/14/2025 | $0.08 | $0.08 (-1.03%) | $0.08 | $0.06 | 131.26 K | $99.02 M |
| 07/11/2025 | $0.08 | $0.08 (3.86%) | $0.09 | $0.08 | 5.83 K | $96.33 M |
| 07/10/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 477 | $98.48 M |
| 07/09/2025 | $0.09 | $0.08 (-8.44%) | $0.09 | $0.08 | 11.23 K | $102.25 M |
| 07/08/2025 | $0.08 | $0.08 (-0.49%) | $0.10 | $0.08 | 25.94 K | $106.01 M |
| 07/07/2025 | $0.09 | $0.08 (-11%) | $0.09 | $0.08 | 25.37 K | $104.40 M |
| 07/03/2025 | $0.08 | $0.08 (-2.5%) | $0.09 | $0.08 | 46.90 K | $104.94 M |
| 07/02/2025 | $0.09 | $0.08 (-10.34%) | $0.12 | $0.08 | 161.57 K | $103.86 M |
| 07/01/2025 | $0.09 | $0.07 (-20.33%) | $0.09 | $0.07 | 53.73 K | $101.17 M |
| 06/30/2025 | $0.08 | $0.08 (-3%) | $0.09 | $0.06 | 57.62 K | $103.86 M |
| 06/27/2025 | $0.08 | $0.06 (-19.13%) | $0.08 | $0.06 | 53.63 K | $83.41 M |
| 06/26/2025 | $0.08 | $0.08 (-3%) | $0.08 | $0.08 | 5.45 K | $89.33 M |
| 06/25/2025 | $0.08 | $0.08 (-6.25%) | $0.08 | $0.08 | 23.91 K | $90.95 M |
| 06/24/2025 | $0.08 | $0.07 (-13.25%) | $0.08 | $0.07 | 37.71 K | $88.26 M |
| 06/23/2025 | $0.08 | $0.07 (-4.67%) | $0.09 | $0.07 | 40.98 K | $87.18 M |
| 06/20/2025 | $0.09 | $0.07 (-22.11%) | $0.09 | $0.07 | 24.14 K | $89.33 M |
| 06/18/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.07 | 62.16 K | $93.10 M |
| 06/17/2025 | $0.07 | $0.07 (5.8%) | $0.08 | $0.07 | 47.96 K | $92.56 M |
| 06/16/2025 | $0.08 | $0.06 (-23%) | $0.08 | $0.06 | 268.08 K | $98.48 M |
| 06/13/2025 | $0.08 | $0.08 (4.67%) | $0.08 | $0.08 | 12.54 K | $96.33 M |
| 06/12/2025 | $0.09 | $0.08 (-7.77%) | $0.09 | $0.06 | 153.14 K | $99.02 M |
| 06/11/2025 | $0.09 | $0.08 (-11.11%) | $0.10 | $0.07 | 286.27 K | $101.71 M |
| 06/10/2025 | $0.09 | $0.08 (-11.11%) | $0.09 | $0.08 | 9.75 K | $99.02 M |
| 06/09/2025 | $0.09 | $0.09 (-5.56%) | $0.09 | $0.09 | 2.47 K | $100.63 M |
| 06/06/2025 | $0.09 | $0.09 (-5.56%) | $0.09 | $0.09 | 12.36 K | $100.63 M |
| 06/05/2025 | $0.08 | $0.08 (-2.29%) | $0.08 | $0.07 | 13.16 K | $98.48 M |
| 06/04/2025 | $0.08 | $0.08 (1.5%) | $0.08 | $0.08 | 50.16 K | $97.94 M |
| 06/03/2025 | $0.07 | $0.08 (12.54%) | $0.08 | $0.07 | 187.00 K | $95.79 M |
| 06/02/2025 | $0.06 | $0.07 (11.83%) | $0.09 | $0.06 | 308.87 K | $94.18 M |
| 05/30/2025 | $0.07 | $0.06 (-8.94%) | $0.07 | $0.06 | 8.86 K | $88.79 M |
| 05/29/2025 | $0.07 | $0.06 (-13.27%) | $0.07 | $0.06 | 99.14 K | $81.80 M |
| 05/28/2025 | $0.07 | $0.06 (-11.33%) | $0.07 | $0.06 | 12.36 K | $79.11 M |
| 05/27/2025 | $0.06 | $0.06 (-0.17%) | $0.07 | $0.06 | 9.69 K | $73.73 M |
| 05/23/2025 | $0.07 | $0.06 (-15.44%) | $0.07 | $0.06 | 21.10 K | $71.04 M |
| 05/22/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.06 | 27.18 K | $77.49 M |
| 05/21/2025 | $0.06 | $0.06 (-9.26%) | $0.07 | $0.06 | 6.43 K | $74.80 M |
| 05/20/2025 | $0.06 | $0.06 (0.35%) | $0.07 | $0.06 | 1.68 K | $79.65 M |
| 05/19/2025 | $0.07 | $0.06 (-18.28%) | $0.07 | $0.06 | 2.27 K | $79.65 M |
| 05/16/2025 | $0.06 | $0.06 (-3.32%) | $0.06 | $0.06 | 18.35 K | $81.80 M |
| 05/15/2025 | $0.07 | $0.07 (1.6%) | $0.07 | $0.06 | 11.89 K | $86.10 M |
| 05/14/2025 | $0.08 | $0.08 (-1.3%) | $0.08 | $0.08 | 2.64 K | $82.87 M |
| 05/13/2025 | $0.07 | $0.08 (14.22%) | $0.08 | $0.06 | 20.58 K | $88.26 M |
| 05/12/2025 | $0.06 | $0.06 (-11.73%) | $0.07 | $0.06 | 63.50 K | $81.80 M |
| 05/09/2025 | $0.06 | $0.06 (-6.32%) | $0.07 | $0.06 | 4.01 K | $76.42 M |
| 05/08/2025 | $0.06 | $0.06 (-8%) | $0.06 | $0.06 | 5.58 K | $74.98 M |
| 05/07/2025 | $0.06 | $0.06 (-7.51%) | $0.07 | $0.06 | 9.73 K | $68.07 M |
| 05/06/2025 | $0.06 | $0.06 (-7.83%) | $0.06 | $0.06 | 3.21 K | $71.26 M |
| 05/05/2025 | $0.07 | $0.06 (-6.38%) | $0.07 | $0.06 | 8.88 K | $77.11 M |
| 05/02/2025 | $0.06 | $0.06 (-3.33%) | $0.06 | $0.06 | 12.96 K | $81.37 M |
| 05/01/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 154 | $76.58 M |
| 04/29/2025 | $0.07 | $0.06 (-10.85%) | $0.07 | $0.06 | 7.68 K | $74.45 M |
| 04/28/2025 | $0.06 | $0.06 (-9.24%) | $0.06 | $0.04 | 28.90 K | $73.39 M |
| 04/25/2025 | $0.07 | $0.07 (-1.16%) | $0.07 | $0.06 | 9.70 K | $75.52 M |
| 04/24/2025 | $0.06 | $0.06 (1.16%) | $0.06 | $0.06 | 617 | $82.43 M |
| 04/23/2025 | $0.06 | $0.06 (-2.72%) | $0.06 | $0.06 | 3.53 K | $78.17 M |
| 04/22/2025 | $0.07 | $0.06 (-11.65%) | $0.08 | $0.06 | 19.38 K | $77.11 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.
