5 DAY PERFORMANCE
+27.81%
1 MONTH PERFORMANCE
-3.14%
3 MONTH PERFORMANCE
-16.60%
6 MONTH PERFORMANCE
+14.29%
YEAR-TO-DATE PERFORMANCE
+18.03%
1 YEAR PERFORMANCE
+31.71%
Bridger Aerospace Group Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.79 | $1.74 (-2.79%) | $1.81 | $1.74 | 441.60 K | $98.14 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 | $112.32 M |
| 04/30/2026 | $2.02 | $2.03 (0.5%) | $2.08 | $2.02 | 325.86 K | $111.22 M |
| 04/29/2026 | $2.10 | $2.02 (-3.81%) | $2.11 | $2.01 | 533.41 K | $110.67 M |
| 04/28/2026 | $2.09 | $2.12 (1.44%) | $2.13 | $2.04 | 271.90 K | $116.15 M |
| 04/27/2026 | $2.13 | $2.11 (-0.94%) | $2.14 | $2.09 | 256.30 K | $115.60 M |
| 04/24/2026 | $2.09 | $2.13 (1.91%) | $2.23 | $2.08 | 768.12 K | $116.70 M |
| 04/23/2026 | $2.12 | $2.10 (-0.94%) | $2.14 | $2.02 | 317.66 K | $115.05 M |
| 04/22/2026 | $2.11 | $2.13 (0.95%) | $2.19 | $2.10 | 217.09 K | $116.70 M |
| 04/21/2026 | $2.16 | $2.11 (-2.31%) | $2.21 | $2.09 | 465.00 K | $115.60 M |
| 04/20/2026 | $2.19 | $2.14 (-2.28%) | $2.25 | $2.12 | 365.85 K | $117.25 M |
| 04/17/2026 | $2.09 | $2.21 (5.74%) | $2.26 | $2.09 | 553.40 K | $121.08 M |
| 04/16/2026 | $2.09 | $2.06 (-1.44%) | $2.09 | $2.01 | 423.70 K | $112.86 M |
| 04/15/2026 | $2.14 | $2.09 (-2.34%) | $2.18 | $2.09 | 491.51 K | $114.51 M |
| 04/14/2026 | $2.24 | $2.13 (-4.91%) | $2.32 | $2.12 | 496.40 K | $116.70 M |
| 04/13/2026 | $2.21 | $2.23 (0.9%) | $2.25 | $2.15 | 409.59 K | $122.18 M |
| 04/10/2026 | $2.18 | $2.21 (1.38%) | $2.27 | $2.17 | 361.79 K | $121.08 M |
| 04/09/2026 | $2.16 | $2.18 (0.93%) | $2.25 | $2.11 | 340.44 K | $119.44 M |
| 04/08/2026 | $2.21 | $2.15 (-2.71%) | $2.24 | $2.13 | 538.00 K | $117.79 M |
| 04/07/2026 | $2.10 | $2.09 (-0.48%) | $2.13 | $1.99 | 471.44 K | $114.51 M |
| 04/06/2026 | $2.05 | $2.12 (3.41%) | $2.16 | $2.03 | 514.40 K | $116.15 M |
| 04/02/2026 | $1.94 | $2.02 (4.12%) | $2.06 | $1.94 | 264.80 K | $110.67 M |
| 04/01/2026 | $2.05 | $1.99 (-2.93%) | $2.09 | $1.95 | 438.50 K | $109.03 M |
| 03/31/2026 | $1.82 | $1.98 (8.79%) | $2.08 | $1.82 | 1.11 M | $108.48 M |
| 03/30/2026 | $1.85 | $1.72 (-7.03%) | $1.86 | $1.71 | 984.03 K | $94.24 M |
| 03/27/2026 | $1.88 | $1.85 (-1.6%) | $1.88 | $1.78 | 812.35 K | $101.36 M |
| 03/26/2026 | $1.92 | $1.88 (-2.08%) | $2.00 | $1.84 | 661.70 K | $103.00 M |
| 03/25/2026 | $2.00 | $1.95 (-2.5%) | $2.04 | $1.95 | 304.73 K | $106.84 M |
| 03/24/2026 | $1.93 | $1.97 (2.07%) | $2.00 | $1.87 | 406.62 K | $107.93 M |
| 03/23/2026 | $1.98 | $1.94 (-2.02%) | $1.98 | $1.88 | 657.60 K | $106.29 M |
| 03/20/2026 | $1.98 | $1.93 (-2.53%) | $2.00 | $1.91 | 485.50 K | $105.74 M |
| 03/19/2026 | $2.00 | $1.99 (-0.5%) | $2.01 | $1.91 | 806.50 K | $109.03 M |
| 03/18/2026 | $2.11 | $2.04 (-3.32%) | $2.24 | $2.02 | 434.30 K | $111.77 M |
| 03/17/2026 | $1.99 | $2.12 (6.53%) | $2.15 | $1.99 | 766.60 K | $116.15 M |
| 03/16/2026 | $2.05 | $1.97 (-3.9%) | $2.07 | $1.95 | 691.60 K | $107.93 M |
| 03/13/2026 | $2.05 | $2.00 (-2.44%) | $2.09 | $1.97 | 427.00 K | $109.58 M |
| 03/12/2026 | $2.09 | $2.05 (-1.91%) | $2.15 | $2.02 | 526.70 K | $112.32 M |
| 03/11/2026 | $2.02 | $2.09 (3.47%) | $2.11 | $2.00 | 773.88 K | $114.51 M |
| 03/10/2026 | $2.16 | $2.00 (-7.41%) | $2.19 | $2.00 | 966.14 K | $109.58 M |
| 03/09/2026 | $2.15 | $2.16 (0.47%) | $2.21 | $2.05 | 789.01 K | $118.34 M |
| 03/06/2026 | $2.21 | $2.21 (0%) | $2.33 | $2.10 | 1.08 M | $121.08 M |
| 03/05/2026 | $2.46 | $2.34 (-4.88%) | $2.49 | $2.30 | 787.45 K | $128.20 M |
| 03/04/2026 | $2.40 | $2.49 (3.75%) | $2.51 | $2.37 | 630.78 K | $136.42 M |
| 03/03/2026 | $2.50 | $2.39 (-4.4%) | $2.58 | $2.37 | 544.13 K | $130.94 M |
| 03/02/2026 | $2.36 | $2.46 (4.24%) | $2.54 | $2.35 | 302.02 K | $134.78 M |
| 02/27/2026 | $2.56 | $2.43 (-5.08%) | $2.59 | $2.38 | 677.00 K | $131.49 M |
| 02/26/2026 | $2.54 | $2.59 (1.97%) | $2.63 | $2.51 | 341.91 K | $140.15 M |
| 02/25/2026 | $2.55 | $2.52 (-1.18%) | $2.57 | $2.46 | 359.80 K | $136.36 M |
| 02/24/2026 | $2.40 | $2.52 (5%) | $2.54 | $2.33 | 405.30 K | $136.36 M |
| 02/23/2026 | $2.46 | $2.41 (-2.03%) | $2.54 | $2.27 | 1.53 M | $130.41 M |
| 02/20/2026 | $2.60 | $2.49 (-4.23%) | $2.63 | $2.49 | 255.79 K | $134.74 M |
| 02/19/2026 | $2.55 | $2.62 (2.75%) | $2.64 | $2.49 | 320.57 K | $141.78 M |
| 02/18/2026 | $2.56 | $2.58 (0.78%) | $2.65 | $2.54 | 407.78 K | $139.61 M |
| 02/17/2026 | $2.60 | $2.56 (-1.54%) | $2.66 | $2.48 | 592.93 K | $138.53 M |
| 02/13/2026 | $2.68 | $2.59 (-3.36%) | $2.73 | $2.59 | 476.30 K | $140.15 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.
