5 DAY PERFORMANCE
+24.86%
1 MONTH PERFORMANCE
-14.29%
3 MONTH PERFORMANCE
+16.76%
6 MONTH PERFORMANCE
+27.06%
YEAR-TO-DATE PERFORMANCE
+18.03%
1 YEAR PERFORMANCE
+39.35%
Bridger Aerospace Group Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.69 | $1.73 (2.37%) | $1.74 | $1.68 | 414.63 K | $95.65 M |
| 06/25/2026 | $1.74 | $1.66 (-4.6%) | $1.79 | $1.66 | 349.58 K | $91.78 M |
| 06/24/2026 | $1.76 | $1.72 (-2.27%) | $1.78 | $1.69 | 509.00 K | $95.10 M |
| 06/23/2026 | $1.75 | $1.73 (-1.14%) | $1.78 | $1.73 | 382.05 K | $95.65 M |
| 06/22/2026 | $1.92 | $1.78 (-7.29%) | $1.92 | $1.77 | 770.82 K | $98.41 M |
| 06/18/2026 | $1.95 | $1.87 (-4.1%) | $1.96 | $1.83 | 969.40 K | $103.39 M |
| 06/17/2026 | $1.86 | $1.92 (3.23%) | $1.95 | $1.86 | 728.80 K | $106.16 M |
| 06/16/2026 | $1.87 | $1.84 (-1.6%) | $1.88 | $1.81 | 380.73 K | $101.73 M |
| 06/15/2026 | $1.94 | $1.86 (-4.12%) | $1.96 | $1.84 | 607.21 K | $102.84 M |
| 06/12/2026 | $1.96 | $1.90 (-3.06%) | $2.00 | $1.89 | 610.83 K | $105.05 M |
| 06/11/2026 | $1.86 | $1.94 (4.3%) | $1.96 | $1.86 | 417.32 K | $107.26 M |
| 06/10/2026 | $1.83 | $1.83 (0%) | $1.90 | $1.82 | 347.74 K | $101.18 M |
| 06/09/2026 | $1.93 | $1.87 (-3.11%) | $1.96 | $1.83 | 325.90 K | $103.39 M |
| 06/08/2026 | $1.95 | $1.92 (-1.54%) | $2.02 | $1.91 | 665.13 K | $106.16 M |
| 06/05/2026 | $2.06 | $1.89 (-8.25%) | $2.06 | $1.87 | 856.60 K | $104.50 M |
| 06/04/2026 | $2.05 | $2.05 (0%) | $2.12 | $2.04 | 476.73 K | $113.34 M |
| 06/03/2026 | $2.17 | $2.04 (-5.99%) | $2.19 | $2.04 | 688.12 K | $112.79 M |
| 06/02/2026 | $2.22 | $2.20 (-0.9%) | $2.25 | $2.18 | 391.40 K | $121.64 M |
| 06/01/2026 | $2.35 | $2.22 (-5.53%) | $2.35 | $2.18 | 811.13 K | $122.74 M |
| 05/29/2026 | $2.46 | $2.34 (-4.88%) | $2.49 | $2.30 | 1.55 M | $129.38 M |
| 05/28/2026 | $2.41 | $2.52 (4.56%) | $2.61 | $2.36 | 1.51 M | $139.33 M |
| 05/27/2026 | $2.01 | $2.39 (18.91%) | $2.44 | $2.00 | 2.23 M | $132.14 M |
| 05/26/2026 | $2.02 | $1.97 (-2.48%) | $2.10 | $1.97 | 1.07 M | $108.92 M |
| 05/22/2026 | $1.99 | $1.97 (-1.01%) | $2.02 | $1.90 | 1.12 M | $108.92 M |
| 05/21/2026 | $1.98 | $1.94 (-2.02%) | $2.06 | $1.91 | 1.03 M | $107.26 M |
| 05/20/2026 | $1.75 | $1.95 (11.43%) | $2.01 | $1.74 | 1.91 M | $107.81 M |
| 05/19/2026 | $1.69 | $1.67 (-1.18%) | $1.76 | $1.66 | 659.02 K | $92.33 M |
| 05/18/2026 | $1.71 | $1.69 (-1.17%) | $1.73 | $1.63 | 1.14 M | $93.44 M |
| 05/15/2026 | $1.71 | $1.67 (-2.34%) | $1.71 | $1.66 | 535.10 K | $92.33 M |
| 05/14/2026 | $1.77 | $1.73 (-2.26%) | $1.78 | $1.72 | 268.42 K | $95.65 M |
| 05/13/2026 | $1.79 | $1.74 (-2.79%) | $1.81 | $1.74 | 442.41 K | $96.20 M |
| 05/12/2026 | $1.82 | $1.77 (-2.75%) | $1.86 | $1.77 | 518.00 K | $97.86 M |
| 05/11/2026 | $1.75 | $1.80 (2.86%) | $1.91 | $1.75 | 1.11 M | $99.52 M |
| 05/08/2026 | $1.77 | $1.69 (-4.52%) | $1.80 | $1.67 | 640.77 K | $93.44 M |
| 05/07/2026 | $1.83 | $1.73 (-5.46%) | $1.94 | $1.65 | 1.97 M | $95.65 M |
| 05/06/2026 | $2.02 | $2.00 (-0.99%) | $2.02 | $1.95 | 519.00 K | $110.58 M |
| 05/05/2026 | $2.02 | $1.96 (-2.97%) | $2.05 | $1.88 | 1.03 M | $108.37 M |
| 05/04/2026 | $2.05 | $2.00 (-2.44%) | $2.09 | $1.98 | 366.11 K | $110.58 M |
| 05/01/2026 | $2.03 | $2.05 (0.99%) | $2.07 | $2.00 | 422.37 K | $113.34 M |
| 04/30/2026 | $2.02 | $2.03 (0.5%) | $2.08 | $2.02 | 325.86 K | $112.24 M |
| 04/29/2026 | $2.10 | $2.02 (-3.81%) | $2.11 | $2.01 | 533.41 K | $111.68 M |
| 04/28/2026 | $2.09 | $2.12 (1.44%) | $2.13 | $2.04 | 271.90 K | $117.21 M |
| 04/27/2026 | $2.13 | $2.11 (-0.94%) | $2.14 | $2.09 | 256.30 K | $116.66 M |
| 04/24/2026 | $2.09 | $2.13 (1.91%) | $2.23 | $2.08 | 768.12 K | $117.77 M |
| 04/23/2026 | $2.12 | $2.10 (-0.94%) | $2.14 | $2.02 | 317.66 K | $116.11 M |
| 04/22/2026 | $2.11 | $2.13 (0.95%) | $2.19 | $2.10 | 217.09 K | $117.77 M |
| 04/21/2026 | $2.16 | $2.11 (-2.31%) | $2.21 | $2.09 | 465.00 K | $116.66 M |
| 04/20/2026 | $2.19 | $2.14 (-2.28%) | $2.25 | $2.12 | 365.85 K | $118.32 M |
| 04/17/2026 | $2.09 | $2.21 (5.74%) | $2.26 | $2.09 | 553.40 K | $122.19 M |
| 04/16/2026 | $2.09 | $2.06 (-1.44%) | $2.09 | $2.01 | 423.70 K | $113.90 M |
| 04/15/2026 | $2.14 | $2.09 (-2.34%) | $2.18 | $2.09 | 491.51 K | $115.55 M |
| 04/14/2026 | $2.24 | $2.13 (-4.91%) | $2.32 | $2.12 | 496.40 K | $117.77 M |
| 04/13/2026 | $2.21 | $2.23 (0.9%) | $2.25 | $2.15 | 409.59 K | $123.29 M |
| 04/10/2026 | $2.18 | $2.21 (1.38%) | $2.27 | $2.17 | 361.79 K | $122.19 M |
| 04/09/2026 | $2.16 | $2.18 (0.93%) | $2.25 | $2.11 | 340.44 K | $120.53 M |
| 04/08/2026 | $2.21 | $2.15 (-2.71%) | $2.24 | $2.13 | 538.00 K | $118.87 M |
| 04/07/2026 | $2.10 | $2.09 (-0.48%) | $2.13 | $1.99 | 471.44 K | $115.55 M |
| 04/06/2026 | $2.05 | $2.12 (3.41%) | $2.16 | $2.03 | 514.40 K | $117.21 M |
| 04/02/2026 | $1.94 | $2.02 (4.12%) | $2.06 | $1.94 | 264.80 K | $111.68 M |
| 04/01/2026 | $2.05 | $1.99 (-2.93%) | $2.09 | $1.95 | 438.50 K | $110.03 M |
| 03/31/2026 | $1.82 | $1.98 (8.79%) | $2.08 | $1.82 | 1.11 M | $109.47 M |
| 03/30/2026 | $1.85 | $1.72 (-7.03%) | $1.86 | $1.71 | 984.03 K | $95.10 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.
