5 DAY PERFORMANCE
+86.21%
1 MONTH PERFORMANCE
+16.76%
3 MONTH PERFORMANCE
+9.64%
6 MONTH PERFORMANCE
-14.29%
YEAR-TO-DATE PERFORMANCE
+18.03%
1 YEAR PERFORMANCE
+7.46%
Bridger Aerospace Group Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $1.91 | $1.95 (2.09%) | $1.97 | $1.85 | 283.78 K | $107.81 M |
| 07/06/2026 | $1.98 | $1.92 (-3.03%) | $1.98 | $1.92 | 304.21 K | $106.16 M |
| 07/02/2026 | $1.94 | $1.96 (1.03%) | $2.10 | $1.94 | 511.29 K | $108.37 M |
| 07/01/2026 | $1.96 | $1.93 (-1.53%) | $1.97 | $1.90 | 386.40 K | $106.71 M |
| 06/30/2026 | $1.82 | $1.92 (5.49%) | $1.94 | $1.79 | 408.41 K | $106.16 M |
| 06/29/2026 | $1.76 | $1.80 (2.27%) | $1.81 | $1.70 | 441.15 K | $99.52 M |
| 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 |
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.
