5 DAY PERFORMANCE
+1.14%
1 MONTH PERFORMANCE
-38.37%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+83.07%
1 YEAR PERFORMANCE
-61.89%
Bridger Aerospace Group Holdings, Inc. Warrant Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.07 | $0.09 (31.23%) | $0.09 | $0.07 | 1,273 | $89.72 M |
| 03/11/2025 | $0.10 | $0.08 (-22.68%) | $0.10 | $0.08 | 600 | $96.34 M |
| 03/10/2025 | $0.10 | $0.08 (-19.7%) | $0.10 | $0.07 | 31,364 | $93.69 M |
| 03/07/2025 | $0.08 | $0.08 (1.93%) | $0.08 | $0.07 | 19,201 | $98.99 M |
| 03/06/2025 | $0.09 | $0.08 (-11.99%) | $0.09 | $0.07 | 21,718 | $98.46 M |
| 03/05/2025 | $0.08 | $0.08 (1.06%) | $0.08 | $0.07 | 40,422 | $96.87 M |
| 03/04/2025 | $0.08 | $0.07 (-14.51%) | $0.08 | $0.07 | 6,741 | $92.11 M |
| 03/03/2025 | $0.09 | $0.07 (-18.22%) | $0.09 | $0.07 | 39,259 | $97.40 M |
| 02/28/2025 | $0.08 | $0.08 (-3.5%) | $0.08 | $0.08 | 6,917 | $93.17 M |
| 02/27/2025 | $0.09 | $0.09 (-8.3%) | $0.09 | $0.07 | 3,017 | $96.34 M |
| 02/26/2025 | $0.09 | $0.08 (-8.89%) | $0.09 | $0.08 | 68,958 | $101.11 M |
| 02/25/2025 | $0.10 | $0.09 (-12.07%) | $0.10 | $0.08 | 6,379 | $108.52 M |
| 02/24/2025 | $0.10 | $0.09 (-9.99%) | $0.10 | $0.09 | 6,020 | $107.99 M |
| 02/21/2025 | $0.12 | $0.10 (-15.75%) | $0.12 | $0.10 | 26,060 | $107.99 M |
| 02/20/2025 | $0.10 | $0.10 (-0.94%) | $0.11 | $0.10 | 13,726 | $111.69 M |
| 02/19/2025 | $0.11 | $0.11 (-4.55%) | $0.12 | $0.10 | 40,288 | $115.93 M |
| 02/18/2025 | $0.13 | $0.12 (-7.94%) | $0.13 | $0.11 | 23,449 | $119.63 M |
| 02/14/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.10 | 57,163 | $118.04 M |
| 02/13/2025 | $0.13 | $0.13 (-3.47%) | $0.13 | $0.12 | 19,041 | $121.75 M |
| 02/12/2025 | $0.13 | $0.13 (-3.13%) | $0.15 | $0.13 | 53,012 | $115.93 M |
| 02/11/2025 | $0.14 | $0.14 (-4.03%) | $0.14 | $0.13 | 121,050 | $121.75 M |
| 02/10/2025 | $0.15 | $0.15 (0.13%) | $0.15 | $0.14 | 85,065 | $122.81 M |
| 02/07/2025 | $0.17 | $0.15 (-11.56%) | $0.17 | $0.13 | 5,726 | $127.04 M |
| 02/06/2025 | $0.16 | $0.16 (-2.57%) | $0.17 | $0.13 | 24,481 | $133.93 M |
| 02/05/2025 | $0.15 | $0.15 (1.66%) | $0.15 | $0.14 | 26,250 | $134.98 M |
| 02/04/2025 | $0.14 | $0.14 (0.43%) | $0.17 | $0.13 | 8,894 | $137.10 M |
| 02/03/2025 | $0.13 | $0.13 (3.54%) | $0.15 | $0.12 | 32,256 | $137.63 M |
| 01/31/2025 | $0.15 | $0.13 (-11.17%) | $0.17 | $0.12 | 103,326 | $148.75 M |
| 01/30/2025 | $0.18 | $0.14 (-19.49%) | $0.18 | $0.14 | 58,175 | $146.10 M |
| 01/29/2025 | $0.17 | $0.18 (7.92%) | $0.20 | $0.17 | 13,239 | $149.28 M |
| 01/28/2025 | $0.18 | $0.19 (4.44%) | $0.20 | $0.12 | 180,809 | $147.69 M |
| 01/27/2025 | $0.25 | $0.18 (-27.97%) | $0.25 | $0.18 | 126,088 | $150.34 M |
| 01/24/2025 | $0.25 | $0.20 (-20.2%) | $0.25 | $0.20 | 98,240 | $162.51 M |
| 01/23/2025 | $0.26 | $0.25 (-3.46%) | $0.28 | $0.22 | 321,537 | $176.27 M |
| 01/22/2025 | $0.18 | $0.26 (44.36%) | $0.26 | $0.18 | 300,366 | $182.10 M |
| 01/21/2025 | $0.22 | $0.23 (4.69%) | $0.24 | $0.17 | 161,790 | $154.04 M |
| 01/17/2025 | $0.18 | $0.21 (20%) | $0.21 | $0.17 | 167,499 | $157.75 M |
| 01/16/2025 | $0.23 | $0.18 (-20.06%) | $0.23 | $0.17 | 362,909 | $146.63 M |
| 01/15/2025 | $0.24 | $0.23 (-4.21%) | $0.25 | $0.15 | 314,632 | $153.51 M |
| 01/14/2025 | $0.24 | $0.20 (-16.67%) | $0.25 | $0.20 | 374,179 | $143.45 M |
| 01/13/2025 | $0.27 | $0.26 (-3.27%) | $0.28 | $0.17 | 939,342 | $174.69 M |
| 01/10/2025 | $0.25 | $0.23 (-8.04%) | $0.29 | $0.17 | 2.82 M | $173.63 M |
| 01/08/2025 | $0.08 | $0.15 (84.84%) | $0.17 | $0.07 | 2.75 M | $147.69 M |
| 01/07/2025 | $0.07 | $0.08 (11.76%) | $0.08 | $0.06 | 38,622 | $132.34 M |
| 01/06/2025 | $0.06 | $0.08 (31.19%) | $0.08 | $0.05 | 26,353 | $131.81 M |
| 01/03/2025 | $0.04 | $0.06 (44.32%) | $0.07 | $0.04 | 18,752 | $111.16 M |
| 01/02/2025 | $0.04 | $0.04 (-10.98%) | $0.06 | $0.04 | 72,519 | $106.93 M |
| 12/31/2024 | $0.04 | $0.04 (16.53%) | $0.05 | $0.03 | 27,063 | $112.75 M |
| 12/30/2024 | $0.05 | $0.05 (-6.53%) | $0.05 | $0.03 | 91,496 | $110.10 M |
| 12/27/2024 | $0.06 | $0.05 (-12.28%) | $0.06 | $0.05 | 49,976 | $110.63 M |
| 12/26/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 301 | $111.69 M |
| 12/24/2024 | $0.06 | $0.05 (-12.52%) | $0.06 | $0.05 | 18,980 | $112.75 M |
| 12/23/2024 | $0.05 | $0.05 (-3.77%) | $0.06 | $0.05 | 37,872 | $115.40 M |
| 12/20/2024 | $0.06 | $0.05 (-12.83%) | $0.06 | $0.05 | 9,946 | $118.04 M |
| 12/19/2024 | $0.06 | $0.06 (-0.89%) | $0.06 | $0.05 | 3,854 | $122.81 M |
| 12/18/2024 | $0.07 | $0.06 (-13.74%) | $0.07 | $0.05 | 49,364 | $120.69 M |
| 12/17/2024 | $0.07 | $0.07 (-6.29%) | $0.07 | $0.07 | 15,866 | $122.81 M |
| 12/16/2024 | $0.08 | $0.07 (-20.15%) | $0.09 | $0.07 | 21,687 | $120.16 M |
| 12/13/2024 | $0.06 | $0.10 (69.16%) | $0.10 | $0.06 | 10,580 | $123.34 M |
| 12/12/2024 | $0.08 | $0.08 (-1.72%) | $0.08 | $0.08 | 302 | $124.93 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.
