5 DAY PERFORMANCE
-3.26%
1 MONTH PERFORMANCE
+9.88%
3 MONTH PERFORMANCE
-9.64%
6 MONTH PERFORMANCE
-4.81%
YEAR-TO-DATE PERFORMANCE
-16.43%
1 YEAR PERFORMANCE
-30.74%
Bridger Aerospace Group Holdings, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $1.87 | $1.82 (-2.94%) | $1.91 | $1.78 | 385.25 K | $99.30 M |
| 12/05/2025 | $1.96 | $1.82 (-7.14%) | $1.97 | $1.75 | 1.50 M | $98.49 M |
| 12/04/2025 | $1.86 | $1.80 (-3.23%) | $1.86 | $1.76 | 188.30 K | $97.40 M |
| 12/03/2025 | $1.65 | $1.84 (11.52%) | $1.85 | $1.65 | 600.20 K | $99.57 M |
| 12/02/2025 | $1.68 | $1.66 (-1.19%) | $1.71 | $1.65 | 155.22 K | $89.83 M |
| 12/01/2025 | $1.79 | $1.68 (-6.15%) | $1.81 | $1.66 | 237.33 K | $90.91 M |
| 11/28/2025 | $1.82 | $1.81 (-0.55%) | $1.83 | $1.76 | 59.92 K | $97.94 M |
| 11/26/2025 | $1.85 | $1.80 (-2.7%) | $1.85 | $1.76 | 107.70 K | $97.40 M |
| 11/25/2025 | $1.77 | $1.83 (3.39%) | $1.85 | $1.74 | 74.90 K | $99.03 M |
| 11/24/2025 | $1.82 | $1.75 (-3.85%) | $1.82 | $1.71 | 135.10 K | $94.70 M |
| 11/21/2025 | $1.72 | $1.82 (5.81%) | $1.82 | $1.69 | 94.93 K | $98.49 M |
| 11/20/2025 | $1.92 | $1.78 (-7.29%) | $1.92 | $1.73 | 293.20 K | $96.32 M |
| 11/19/2025 | $1.92 | $1.86 (-3.12%) | $1.92 | $1.84 | 81.88 K | $100.65 M |
| 11/18/2025 | $1.87 | $1.91 (2.14%) | $1.92 | $1.84 | 135.20 K | $103.36 M |
| 11/17/2025 | $1.90 | $1.90 (0%) | $1.93 | $1.85 | 86.92 K | $102.81 M |
| 11/14/2025 | $1.86 | $1.90 (2.15%) | $1.98 | $1.83 | 321.00 K | $102.81 M |
| 11/13/2025 | $1.85 | $1.89 (2.16%) | $1.90 | $1.80 | 241.22 K | $102.27 M |
| 11/12/2025 | $1.82 | $1.85 (1.65%) | $1.93 | $1.78 | 487.93 K | $100.11 M |
| 11/11/2025 | $1.70 | $1.86 (9.41%) | $1.90 | $1.67 | 1.42 M | $100.65 M |
| 11/10/2025 | $1.66 | $1.73 (4.22%) | $1.77 | $1.59 | 471.10 K | $93.62 M |
| 11/07/2025 | $1.79 | $1.62 (-9.5%) | $1.80 | $1.51 | 813.95 K | $87.66 M |
| 11/06/2025 | $1.70 | $1.61 (-5.29%) | $1.73 | $1.61 | 471.30 K | $87.12 M |
| 11/05/2025 | $1.66 | $1.70 (2.41%) | $1.73 | $1.61 | 529.70 K | $91.99 M |
| 11/04/2025 | $1.59 | $1.67 (5.03%) | $1.70 | $1.58 | 316.76 K | $90.37 M |
| 11/03/2025 | $1.70 | $1.61 (-5.29%) | $1.74 | $1.58 | 413.50 K | $87.12 M |
| 10/31/2025 | $1.68 | $1.72 (2.38%) | $1.78 | $1.64 | 540.20 K | $92.67 M |
| 10/30/2025 | $1.64 | $1.70 (3.66%) | $1.72 | $1.58 | 897.53 K | $91.59 M |
| 10/29/2025 | $1.81 | $1.64 (-9.39%) | $1.85 | $1.47 | 23.08 M | $88.36 M |
| 10/28/2025 | $1.70 | $1.70 (0%) | $1.72 | $1.66 | 137.60 K | $91.59 M |
| 10/27/2025 | $1.73 | $1.70 (-1.73%) | $1.75 | $1.70 | 106.18 K | $91.59 M |
| 10/24/2025 | $1.71 | $1.74 (1.75%) | $1.77 | $1.69 | 85.70 K | $93.75 M |
| 10/23/2025 | $1.68 | $1.70 (1.19%) | $1.79 | $1.68 | 144.40 K | $91.59 M |
| 10/22/2025 | $1.82 | $1.69 (-7.14%) | $1.82 | $1.65 | 156.20 K | $91.06 M |
| 10/21/2025 | $1.75 | $1.86 (6.29%) | $1.86 | $1.72 | 190.00 K | $100.21 M |
| 10/20/2025 | $1.66 | $1.72 (3.61%) | $1.75 | $1.65 | 284.00 K | $92.67 M |
| 10/17/2025 | $1.62 | $1.65 (1.85%) | $1.68 | $1.56 | 199.00 K | $88.90 M |
| 10/16/2025 | $1.68 | $1.65 (-1.79%) | $1.71 | $1.61 | 189.33 K | $88.90 M |
| 10/15/2025 | $1.73 | $1.67 (-3.47%) | $1.74 | $1.65 | 155.95 K | $89.98 M |
| 10/14/2025 | $1.75 | $1.73 (-1.14%) | $1.78 | $1.64 | 320.23 K | $93.21 M |
| 10/13/2025 | $1.71 | $1.74 (1.75%) | $1.77 | $1.62 | 378.92 K | $93.75 M |
| 10/10/2025 | $1.67 | $1.62 (-2.99%) | $1.74 | $1.61 | 179.24 K | $87.28 M |
| 10/09/2025 | $1.69 | $1.66 (-1.78%) | $1.74 | $1.65 | 129.61 K | $89.44 M |
| 10/08/2025 | $1.70 | $1.72 (1.18%) | $1.87 | $1.66 | 228.00 K | $92.67 M |
| 10/07/2025 | $1.72 | $1.72 (0%) | $1.73 | $1.67 | 125.75 K | $92.67 M |
| 10/06/2025 | $1.78 | $1.72 (-3.37%) | $1.85 | $1.71 | 99.12 K | $92.67 M |
| 10/03/2025 | $1.84 | $1.78 (-3.26%) | $1.89 | $1.75 | 186.40 K | $95.90 M |
| 10/02/2025 | $1.93 | $1.85 (-4.15%) | $1.97 | $1.83 | 104.90 K | $99.68 M |
| 10/01/2025 | $1.80 | $1.94 (7.78%) | $1.95 | $1.76 | 204.34 K | $104.53 M |
| 09/30/2025 | $1.74 | $1.85 (6.32%) | $1.85 | $1.71 | 104.45 K | $99.68 M |
| 09/29/2025 | $1.64 | $1.72 (4.88%) | $1.72 | $1.60 | 399.80 K | $92.67 M |
| 09/26/2025 | $1.69 | $1.66 (-1.78%) | $1.71 | $1.63 | 205.19 K | $89.44 M |
| 09/25/2025 | $1.76 | $1.68 (-4.55%) | $1.78 | $1.67 | 184.43 K | $90.52 M |
| 09/24/2025 | $1.81 | $1.78 (-1.66%) | $1.82 | $1.74 | 118.04 K | $95.90 M |
| 09/23/2025 | $1.86 | $1.80 (-3.23%) | $1.86 | $1.74 | 132.92 K | $96.98 M |
| 09/22/2025 | $1.83 | $1.85 (1.09%) | $1.86 | $1.81 | 106.60 K | $99.68 M |
| 09/19/2025 | $1.86 | $1.82 (-2.15%) | $1.92 | $1.82 | 166.21 K | $98.06 M |
| 09/18/2025 | $1.79 | $1.86 (3.91%) | $1.87 | $1.76 | 135.63 K | $100.21 M |
| 09/17/2025 | $1.82 | $1.76 (-3.3%) | $1.85 | $1.75 | 113.84 K | $94.83 M |
| 09/16/2025 | $1.82 | $1.81 (-0.55%) | $1.87 | $1.79 | 74.71 K | $97.52 M |
| 09/15/2025 | $1.90 | $1.82 (-4.21%) | $1.90 | $1.80 | 153.90 K | $98.06 M |
| 09/12/2025 | $1.92 | $1.89 (-1.56%) | $1.97 | $1.81 | 111.22 K | $101.83 M |
| 09/11/2025 | $1.91 | $1.91 (0%) | $1.96 | $1.88 | 126.10 K | $102.91 M |
| 09/10/2025 | $1.99 | $1.91 (-4.02%) | $2.04 | $1.90 | 247.30 K | $102.91 M |
| 09/09/2025 | $1.98 | $1.94 (-2.02%) | $2.02 | $1.92 | 115.70 K | $104.53 M |
| 09/08/2025 | $2.03 | $1.97 (-2.96%) | $2.06 | $1.95 | 93.57 K | $106.14 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.
