5 DAY PERFORMANCE
+217.65%
1 MONTH PERFORMANCE
+96.36%
3 MONTH PERFORMANCE
+11.92%
6 MONTH PERFORMANCE
+0.47%
YEAR-TO-DATE PERFORMANCE
+18.03%
1 YEAR PERFORMANCE
+25.58%
Bridger Aerospace Group Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.66 | $0.61 (-7.4%) | $0.67 | $0.59 | 748.59 K | $34.65 M |
| 10/07/2026 | $0.58 | $0.64 (10.72%) | $0.68 | $0.58 | 669.57 K | $36.31 M |
| 10/06/2026 | $0.66 | $0.60 (-8.6%) | $0.68 | $0.59 | 551.86 K | $33.79 M |
| 10/05/2026 | $0.69 | $0.66 (-4.49%) | $0.70 | $0.65 | 470.60 K | $37.19 M |
| 10/02/2026 | $0.68 | $0.68 (0.44%) | $0.72 | $0.68 | 308.83 K | $38.38 M |
| 10/01/2026 | $0.71 | $0.68 (-3.92%) | $0.71 | $0.65 | 487.90 K | $38.50 M |
| 09/30/2026 | $0.64 | $0.70 (9.6%) | $0.77 | $0.63 | 1.17 M | $39.63 M |
| 09/29/2026 | $0.79 | $0.64 (-18.61%) | $0.79 | $0.54 | 4.20 M | $36.16 M |
| 09/28/2026 | $0.78 | $0.75 (-4.28%) | $0.79 | $0.74 | 648.27 K | $42.33 M |
| 09/25/2026 | $0.85 | $0.79 (-6.68%) | $0.87 | $0.78 | 671.12 K | $44.77 M |
| 09/24/2026 | $0.86 | $0.83 (-3.68%) | $0.88 | $0.83 | 793.19 K | $46.84 M |
| 09/23/2026 | $0.91 | $0.88 (-3.43%) | $0.94 | $0.87 | 571.62 K | $49.60 M |
| 09/22/2026 | $0.95 | $0.90 (-5.65%) | $0.96 | $0.90 | 790.14 K | $50.80 M |
| 09/21/2026 | $0.96 | $0.93 (-3.5%) | $0.98 | $0.92 | 436.70 K | $52.49 M |
| 09/18/2026 | $0.94 | $0.95 (0.77%) | $0.99 | $0.93 | 923.90 K | $53.39 M |
| 09/17/2026 | $1.00 | $0.92 (-7.63%) | $1.02 | $0.91 | 1.39 M | $52.13 M |
| 09/16/2026 | $1.01 | $0.99 (-1.76%) | $1.02 | $0.99 | 610.68 K | $56.00 M |
| 09/15/2026 | $1.02 | $1.01 (-0.98%) | $1.04 | $1.00 | 474.97 K | $57.00 M |
| 09/14/2026 | $1.04 | $1.02 (-1.92%) | $1.06 | $1.01 | 732.02 K | $57.57 M |
| 09/11/2026 | $1.07 | $1.04 (-2.8%) | $1.09 | $1.04 | 546.58 K | $58.70 M |
| 09/10/2026 | $1.08 | $1.04 (-3.7%) | $1.10 | $1.04 | 447.16 K | $58.70 M |
| 09/09/2026 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.09 | 208.27 K | $61.52 M |
| 09/08/2026 | $1.11 | $1.10 (-0.9%) | $1.15 | $1.10 | 584.23 K | $62.08 M |
| 09/04/2026 | $1.10 | $1.12 (1.82%) | $1.13 | $1.09 | 610.91 K | $63.21 M |
| 09/03/2026 | $1.12 | $1.09 (-2.68%) | $1.15 | $1.07 | 1.05 M | $61.52 M |
| 09/02/2026 | $1.09 | $1.06 (-2.75%) | $1.10 | $1.06 | 859.93 K | $59.83 M |
| 09/01/2026 | $1.08 | $1.09 (0.93%) | $1.11 | $1.07 | 765.46 K | $61.52 M |
| 08/31/2026 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.08 | 691.73 K | $61.52 M |
| 08/28/2026 | $1.15 | $1.10 (-4.35%) | $1.16 | $1.09 | 807.13 K | $62.08 M |
| 08/27/2026 | $1.15 | $1.15 (0%) | $1.17 | $1.14 | 612.36 K | $64.91 M |
| 08/26/2026 | $1.21 | $1.16 (-4.13%) | $1.21 | $1.14 | 952.27 K | $65.47 M |
| 08/25/2026 | $1.18 | $1.22 (3.39%) | $1.22 | $1.14 | 2.71 M | $68.86 M |
| 08/24/2026 | $1.24 | $1.17 (-5.65%) | $1.24 | $1.16 | 1.16 M | $66.03 M |
| 08/21/2026 | $1.25 | $1.22 (-2.4%) | $1.26 | $1.20 | 1.50 M | $68.86 M |
| 08/20/2026 | $1.14 | $1.15 (0.88%) | $1.17 | $1.13 | 1.60 M | $64.91 M |
| 08/19/2026 | $1.17 | $1.16 (-0.85%) | $1.22 | $1.15 | 874.64 K | $65.47 M |
| 08/18/2026 | $1.17 | $1.16 (-0.85%) | $1.19 | $1.15 | 512.44 K | $65.47 M |
| 08/17/2026 | $1.25 | $1.19 (-4.8%) | $1.27 | $1.19 | 2.33 M | $67.16 M |
| 08/14/2026 | $1.25 | $1.25 (0%) | $1.29 | $1.23 | 493.44 K | $70.55 M |
| 08/13/2026 | $1.21 | $1.25 (3.31%) | $1.26 | $1.19 | 1.08 M | $70.55 M |
| 08/12/2026 | $1.27 | $1.20 (-5.51%) | $1.31 | $1.19 | 1.98 M | $67.73 M |
| 08/11/2026 | $1.34 | $1.30 (-2.99%) | $1.35 | $1.19 | 4.58 M | $73.37 M |
| 08/10/2026 | $1.29 | $1.37 (6.2%) | $1.47 | $1.26 | 1.99 M | $77.32 M |
| 08/07/2026 | $1.27 | $1.26 (-0.79%) | $1.39 | $1.12 | 4.21 M | $71.11 M |
| 08/06/2026 | $1.78 | $1.69 (-5.06%) | $1.78 | $1.68 | 3.39 M | $95.38 M |
| 08/05/2026 | $1.80 | $1.78 (-1.11%) | $1.82 | $1.75 | 932.60 K | $100.46 M |
| 08/04/2026 | $2.01 | $1.78 (-11.44%) | $2.01 | $1.74 | 4.70 M | $100.46 M |
| 08/03/2026 | $1.99 | $1.96 (-1.51%) | $2.07 | $1.95 | 1.17 M | $110.62 M |
| 07/31/2026 | $2.00 | $1.94 (-3%) | $2.00 | $1.88 | 330.80 K | $107.26 M |
| 07/30/2026 | $1.89 | $1.98 (4.76%) | $1.99 | $1.81 | 646.01 K | $109.47 M |
| 07/29/2026 | $1.93 | $1.89 (-2.07%) | $1.98 | $1.86 | 352.83 K | $104.50 M |
| 07/28/2026 | $1.86 | $1.94 (4.3%) | $1.96 | $1.83 | 380.47 K | $107.26 M |
| 07/27/2026 | $2.03 | $1.87 (-7.88%) | $2.03 | $1.84 | 1.16 M | $103.39 M |
| 07/24/2026 | $1.90 | $1.85 (-2.63%) | $1.90 | $1.83 | 185.02 K | $102.29 M |
| 07/23/2026 | $1.89 | $1.88 (-0.53%) | $1.91 | $1.85 | 175.80 K | $103.94 M |
| 07/22/2026 | $1.90 | $1.94 (2.11%) | $1.94 | $1.86 | 195.46 K | $107.26 M |
| 07/21/2026 | $1.93 | $1.89 (-2.07%) | $1.98 | $1.88 | 190.64 K | $104.50 M |
| 07/20/2026 | $1.97 | $1.93 (-2.03%) | $1.99 | $1.90 | 215.30 K | $106.71 M |
| 07/17/2026 | $1.79 | $1.94 (8.38%) | $2.01 | $1.74 | 648.41 K | $107.26 M |
| 07/16/2026 | $1.97 | $1.80 (-8.63%) | $2.02 | $1.77 | 924.84 K | $99.52 M |
| 07/15/2026 | $1.90 | $1.97 (3.68%) | $1.98 | $1.90 | 220.93 K | $108.92 M |
| 07/14/2026 | $1.90 | $1.91 (0.53%) | $1.95 | $1.88 | 190.44 K | $105.60 M |
| 07/13/2026 | $1.94 | $1.90 (-2.06%) | $1.94 | $1.86 | 397.30 K | $105.05 M |
| 07/10/2026 | $1.93 | $1.94 (0.52%) | $1.96 | $1.87 | 242.28 K | $107.26 M |
| 07/09/2026 | $1.95 | $1.93 (-1.03%) | $1.98 | $1.92 | 163.36 K | $106.71 M |
| 07/08/2026 | $1.90 | $1.93 (1.58%) | $1.98 | $1.85 | 421.45 K | $106.71 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.
