5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+50.00%
3 MONTH PERFORMANCE
-57.30%
6 MONTH PERFORMANCE
-40.00%
YEAR-TO-DATE PERFORMANCE
+37.30%
1 YEAR PERFORMANCE
-57.57%
Bridger Aerospace Group Holdings, Inc. Warrant Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/21/2025 | $0.08 | $0.08 (-0.25%) | $0.08 | $0.07 | 5.89 K | $78.71 M |
| 04/17/2025 | $0.08 | $0.08 (-5.76%) | $0.09 | $0.06 | 52.97 K | $82.43 M |
| 04/16/2025 | $0.07 | $0.08 (11.97%) | $0.09 | $0.06 | 200.97 K | $82.43 M |
| 04/14/2025 | $0.08 | $0.09 (24.53%) | $0.10 | $0.07 | 35.55 K | $82.43 M |
| 04/11/2025 | $0.08 | $0.08 (6.21%) | $0.08 | $0.08 | 6.44 K | $84.56 M |
| 04/10/2025 | $0.07 | $0.08 (16.28%) | $0.08 | $0.05 | 17.33 K | $76.58 M |
| 04/09/2025 | $0.05 | $0.06 (33.55%) | $0.07 | $0.04 | 108.68 K | $74.98 M |
| 04/08/2025 | $0.06 | $0.05 (-15.11%) | $0.06 | $0.04 | 111.19 K | $64.88 M |
| 04/07/2025 | $0.05 | $0.04 (-16.6%) | $0.05 | $0.04 | 132.96 K | $62.22 M |
| 04/04/2025 | $0.04 | $0.04 (-0.25%) | $0.05 | $0.04 | 121.64 K | $56.90 M |
| 04/03/2025 | $0.05 | $0.05 (8.58%) | $0.06 | $0.04 | 20.33 K | $59.56 M |
| 04/02/2025 | $0.05 | $0.05 (-4.76%) | $0.06 | $0.05 | 19.87 K | $59.03 M |
| 04/01/2025 | $0.05 | $0.05 (-3.2%) | $0.06 | $0.04 | 169.10 K | $59.03 M |
| 03/31/2025 | $0.07 | $0.05 (-20.77%) | $0.07 | $0.05 | 6.27 K | $60.09 M |
| 03/28/2025 | $0.06 | $0.05 (-15.67%) | $0.07 | $0.05 | 25.01 K | $59.56 M |
| 03/27/2025 | $0.07 | $0.06 (-15.26%) | $0.08 | $0.06 | 29.60 K | $62.75 M |
| 03/26/2025 | $0.06 | $0.06 (-7.54%) | $0.07 | $0.05 | 25.70 K | $64.88 M |
| 03/25/2025 | $0.07 | $0.07 (-7.72%) | $0.07 | $0.06 | 20.11 K | $63.82 M |
| 03/24/2025 | $0.07 | $0.06 (-13.67%) | $0.07 | $0.06 | 100.50 K | $69.13 M |
| 03/21/2025 | $0.08 | $0.06 (-20.97%) | $0.08 | $0.06 | 81.12 K | $72.86 M |
| 03/20/2025 | $0.08 | $0.07 (-12.25%) | $0.08 | $0.07 | 16.63 K | $81.37 M |
| 03/19/2025 | $0.08 | $0.08 (-0%) | $0.08 | $0.08 | 1.75 K | $86.68 M |
| 03/18/2025 | $0.08 | $0.08 (-0.37%) | $0.09 | $0.07 | 28.95 K | $92.00 M |
| 03/17/2025 | $0.10 | $0.08 (-19.5%) | $0.11 | $0.08 | 12.54 K | $82.96 M |
| 03/14/2025 | $0.07 | $0.10 (31.22%) | $0.10 | $0.06 | 458.60 K | $97.85 M |
| 03/13/2025 | $0.09 | $0.09 (7.05%) | $0.10 | $0.09 | 14.44 K | $93.07 M |
| 03/12/2025 | $0.07 | $0.09 (31.23%) | $0.09 | $0.07 | 1.27 K | $95.72 M |
| 03/11/2025 | $0.10 | $0.08 (-22.68%) | $0.10 | $0.08 | 600 | $96.79 M |
| 03/10/2025 | $0.10 | $0.08 (-19.7%) | $0.10 | $0.07 | 31.36 K | $94.13 M |
| 03/07/2025 | $0.08 | $0.08 (1.93%) | $0.08 | $0.07 | 19.20 K | $98.99 M |
| 03/06/2025 | $0.09 | $0.08 (-11.99%) | $0.09 | $0.07 | 21.72 K | $98.46 M |
| 03/05/2025 | $0.08 | $0.08 (1.06%) | $0.08 | $0.07 | 40.42 K | $96.87 M |
| 03/04/2025 | $0.08 | $0.07 (-14.51%) | $0.08 | $0.07 | 6.74 K | $92.11 M |
| 03/03/2025 | $0.09 | $0.07 (-18.22%) | $0.09 | $0.07 | 39.26 K | $97.40 M |
| 02/28/2025 | $0.08 | $0.08 (-3.5%) | $0.08 | $0.08 | 6.92 K | $93.17 M |
| 02/27/2025 | $0.09 | $0.09 (-8.3%) | $0.09 | $0.07 | 3.02 K | $96.34 M |
| 02/26/2025 | $0.09 | $0.08 (-8.89%) | $0.09 | $0.08 | 68.96 K | $101.11 M |
| 02/25/2025 | $0.10 | $0.09 (-12.07%) | $0.10 | $0.08 | 6.38 K | $108.52 M |
| 02/24/2025 | $0.10 | $0.09 (-9.99%) | $0.10 | $0.09 | 6.02 K | $107.99 M |
| 02/21/2025 | $0.12 | $0.10 (-15.75%) | $0.12 | $0.10 | 26.06 K | $107.99 M |
| 02/20/2025 | $0.10 | $0.10 (-0.94%) | $0.11 | $0.10 | 13.73 K | $111.69 M |
| 02/19/2025 | $0.11 | $0.11 (-4.55%) | $0.12 | $0.10 | 40.29 K | $115.93 M |
| 02/18/2025 | $0.13 | $0.12 (-7.94%) | $0.13 | $0.11 | 23.45 K | $119.63 M |
| 02/14/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.10 | 57.16 K | $118.04 M |
| 02/13/2025 | $0.13 | $0.13 (-3.47%) | $0.13 | $0.12 | 19.04 K | $121.75 M |
| 02/12/2025 | $0.13 | $0.13 (-3.13%) | $0.15 | $0.13 | 53.01 K | $115.93 M |
| 02/11/2025 | $0.14 | $0.14 (-4.03%) | $0.14 | $0.13 | 121.05 K | $121.75 M |
| 02/10/2025 | $0.15 | $0.15 (0.13%) | $0.15 | $0.14 | 85.07 K | $122.81 M |
| 02/07/2025 | $0.17 | $0.15 (-11.56%) | $0.17 | $0.13 | 5.73 K | $127.04 M |
| 02/06/2025 | $0.16 | $0.16 (-2.57%) | $0.17 | $0.13 | 24.48 K | $133.93 M |
| 02/05/2025 | $0.15 | $0.15 (1.66%) | $0.15 | $0.14 | 26.25 K | $134.98 M |
| 02/04/2025 | $0.14 | $0.14 (0.43%) | $0.17 | $0.13 | 8.89 K | $137.10 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.
