5 DAY PERFORMANCE
+33.16%
1 MONTH PERFORMANCE
+8.26%
3 MONTH PERFORMANCE
+6.87%
6 MONTH PERFORMANCE
-9.45%
YEAR-TO-DATE PERFORMANCE
+16.90%
1 YEAR PERFORMANCE
-50.10%
Bridger Aerospace Group Holdings, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $1.75 | $1.68 (-4.29%) | $1.79 | $1.67 | 266,172 | $92.64 M |
| 03/12/2025 | $1.82 | $1.80 (-1.1%) | $1.84 | $1.63 | 195,026 | $95.28 M |
| 03/11/2025 | $1.77 | $1.82 (2.82%) | $1.91 | $1.72 | 154,656 | $96.34 M |
| 03/10/2025 | $1.85 | $1.77 (-4.32%) | $1.90 | $1.76 | 204,700 | $93.69 M |
| 03/07/2025 | $1.83 | $1.87 (2.19%) | $1.90 | $1.82 | 132,186 | $98.99 M |
| 03/06/2025 | $1.85 | $1.86 (0.54%) | $1.88 | $1.79 | 114,542 | $98.46 M |
| 03/05/2025 | $1.78 | $1.83 (2.81%) | $1.86 | $1.70 | 138,316 | $96.87 M |
| 03/04/2025 | $1.84 | $1.74 (-5.43%) | $1.99 | $1.74 | 305,263 | $92.11 M |
| 03/03/2025 | $1.86 | $1.84 (-1.08%) | $1.99 | $1.76 | 316,010 | $97.40 M |
| 02/28/2025 | $1.80 | $1.76 (-2.22%) | $1.82 | $1.68 | 176,740 | $93.17 M |
| 02/27/2025 | $1.95 | $1.82 (-6.67%) | $1.98 | $1.79 | 298,846 | $96.34 M |
| 02/26/2025 | $2.03 | $1.91 (-5.91%) | $2.07 | $1.90 | 327,828 | $101.11 M |
| 02/25/2025 | $2.03 | $2.05 (0.99%) | $2.09 | $2.00 | 97,500 | $108.52 M |
| 02/24/2025 | $2.09 | $2.04 (-2.39%) | $2.12 | $1.98 | 209,600 | $107.99 M |
| 02/21/2025 | $2.16 | $2.04 (-5.56%) | $2.19 | $2.02 | 216,525 | $107.99 M |
| 02/20/2025 | $2.24 | $2.11 (-5.8%) | $2.24 | $2.10 | 180,400 | $111.69 M |
| 02/19/2025 | $2.24 | $2.19 (-2.23%) | $2.30 | $2.19 | 141,500 | $115.93 M |
| 02/18/2025 | $2.29 | $2.26 (-1.31%) | $2.37 | $2.13 | 540,600 | $119.63 M |
| 02/14/2025 | $2.30 | $2.23 (-3.04%) | $2.31 | $2.22 | 161,427 | $118.04 M |
| 02/13/2025 | $2.18 | $2.30 (5.5%) | $2.30 | $2.15 | 134,126 | $121.75 M |
| 02/12/2025 | $2.26 | $2.19 (-3.1%) | $2.36 | $2.05 | 274,600 | $115.93 M |
| 02/11/2025 | $2.26 | $2.30 (1.77%) | $2.32 | $2.22 | 163,000 | $121.75 M |
| 02/10/2025 | $2.44 | $2.32 (-4.92%) | $2.45 | $2.27 | 221,600 | $122.81 M |
| 02/07/2025 | $2.52 | $2.40 (-4.76%) | $2.53 | $2.38 | 207,116 | $127.04 M |
| 02/06/2025 | $2.51 | $2.53 (0.8%) | $2.61 | $2.49 | 183,252 | $133.93 M |
| 02/05/2025 | $2.55 | $2.55 (0%) | $2.58 | $2.33 | 254,402 | $134.98 M |
| 02/04/2025 | $2.51 | $2.59 (3.19%) | $2.61 | $2.47 | 169,074 | $137.10 M |
| 02/03/2025 | $2.53 | $2.60 (2.77%) | $2.65 | $2.50 | 296,652 | $137.63 M |
| 01/31/2025 | $2.77 | $2.81 (1.44%) | $2.88 | $2.47 | 534,520 | $148.75 M |
| 01/30/2025 | $2.80 | $2.76 (-1.43%) | $2.85 | $2.69 | 351,906 | $146.10 M |
| 01/29/2025 | $2.74 | $2.82 (2.92%) | $2.95 | $2.67 | 421,855 | $149.28 M |
| 01/28/2025 | $2.77 | $2.79 (0.72%) | $2.80 | $2.53 | 295,400 | $147.69 M |
| 01/27/2025 | $2.92 | $2.84 (-2.74%) | $3.00 | $2.66 | 531,900 | $150.34 M |
| 01/24/2025 | $3.29 | $3.07 (-6.69%) | $3.50 | $3.03 | 759,416 | $162.51 M |
| 01/23/2025 | $3.26 | $3.33 (2.15%) | $3.63 | $3.20 | 1.74 M | $176.27 M |
| 01/22/2025 | $2.80 | $3.44 (22.86%) | $3.46 | $2.80 | 1.58 M | $182.10 M |
| 01/21/2025 | $2.97 | $2.91 (-2.02%) | $2.97 | $2.66 | 626,900 | $154.04 M |
| 01/17/2025 | $2.70 | $2.98 (10.37%) | $3.13 | $2.60 | 1.00 M | $157.75 M |
| 01/16/2025 | $2.75 | $2.77 (0.73%) | $2.88 | $2.57 | 593,045 | $146.63 M |
| 01/15/2025 | $2.64 | $2.90 (9.85%) | $2.91 | $2.40 | 1.50 M | $153.51 M |
| 01/14/2025 | $3.19 | $2.71 (-15.05%) | $3.37 | $2.68 | 5.18 M | $143.45 M |
| 01/13/2025 | $3.57 | $3.30 (-7.56%) | $3.63 | $2.95 | 8.33 M | $174.69 M |
| 01/10/2025 | $3.82 | $3.28 (-14.14%) | $4.43 | $2.91 | 51.73 M | $173.63 M |
| 01/08/2025 | $2.81 | $2.79 (-0.71%) | $3.43 | $2.62 | 4.47 M | $147.69 M |
| 01/07/2025 | $2.70 | $2.50 (-7.41%) | $2.70 | $2.47 | 106,572 | $132.34 M |
| 01/06/2025 | $2.13 | $2.49 (16.9%) | $2.60 | $2.13 | 229,636 | $131.81 M |
| 01/03/2025 | $2.01 | $2.10 (4.48%) | $2.15 | $2.00 | 75,247 | $111.16 M |
| 01/02/2025 | $2.08 | $2.02 (-2.88%) | $2.16 | $2.00 | 63,525 | $106.93 M |
| 12/31/2024 | $2.08 | $2.13 (2.4%) | $2.16 | $2.00 | 136,490 | $112.75 M |
| 12/30/2024 | $2.03 | $2.08 (2.46%) | $2.12 | $1.90 | 337,913 | $110.10 M |
| 12/27/2024 | $2.04 | $2.09 (2.45%) | $2.12 | $1.95 | 149,578 | $110.63 M |
| 12/26/2024 | $2.09 | $2.11 (0.96%) | $2.14 | $2.03 | 74,325 | $111.69 M |
| 12/24/2024 | $2.16 | $2.13 (-1.39%) | $2.16 | $2.10 | 26,420 | $112.75 M |
| 12/23/2024 | $2.18 | $2.18 (0%) | $2.25 | $2.15 | 86,500 | $115.40 M |
| 12/20/2024 | $2.29 | $2.23 (-2.62%) | $2.36 | $2.15 | 127,725 | $118.04 M |
| 12/19/2024 | $2.24 | $2.32 (3.57%) | $2.32 | $2.18 | 65,500 | $122.81 M |
| 12/18/2024 | $2.28 | $2.28 (0%) | $2.30 | $2.20 | 100,024 | $120.69 M |
| 12/17/2024 | $2.29 | $2.32 (1.31%) | $2.49 | $2.12 | 104,549 | $122.81 M |
| 12/16/2024 | $2.34 | $2.27 (-2.99%) | $2.34 | $2.15 | 70,700 | $120.16 M |
| 12/13/2024 | $2.35 | $2.33 (-0.85%) | $2.44 | $2.20 | 122,500 | $123.34 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.
