MetaCap

Bridger Aerospace Group Stock Price History

NASDAQ: BAERIndustrialsAerospaceUSD

0.6054-0.0086 (-1.40%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

BAER price history at a glance

The price history for Bridger Aerospace Group (BAER) on this page begins on March 15, 2021, when the stock closed at $9.69; it most recently closed at $0.6054 on October 5, 2026. The highest price in this record is $25.90, reached on January 23, 2023; the latest close is 97.7% below that peak. Across the 4 complete calendar years in the table, BAER finished higher in 1 and lower in 3. Its best year was 2022 (+3.8%) and its worst was 2024 (-69.6%).

Over roughly 6 years the share price changed -93.8%, a -39.3% compound annual price return (excluding dividends). In the last 12 months alone, BAER has lost 64.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2021
$25.90
Date of high
Jan 23, 2023
Low since 2021
$0.54
Date of low
Sep 28, 2026
52-week high
$3.44
52-week low
$0.54
Last close
$0.614

BAER returns

1 week

-9.97%

1 month

-44.18%

3 months

-68.19%

6 months

-71.83%

Year to date

-66.45%

1 year

-64.30%

3 years

-91.42%

5 years

-93.72%

BAER price return, excluding dividends.

BAER annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.6054-66.74%
20251.82-13.33%
20242.10-69.61%
20236.91-31.79%
202210.13+3.79%
2021*9.76+0.72%

* Partial year: the record begins after the start of 2021; return measured from the first available close.

2026 return is year to date.

BAER daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.66310.66310.59010.614-4.55%
0.5810.67970.5810.6433+7.40%
0.6550.6830.5850.599-9.10%
0.690.700.6510.659-3.09%
0.6770.720.6770.68-0.29%
0.710.7140.650.682-2.85%
0.6410.7680.6340.702+9.52%
0.7870.7870.540.641-14.53%
0.7840.7880.7390.75-5.42%
0.850.8710.7850.793-4.46%
0.8620.8790.8250.83-5.57%
0.910.940.870.879-2.33%
0.9540.960.900.90-3.23%
0.9640.980.920.93-1.69%
0.9380.9940.930.946+2.38%
1.001.020.910.924-6.85%
1.011.020.9890.992-1.78%
1.021.040.9951.01-0.98%
1.041.061.011.02-1.92%
1.071.091.041.040.00%
1.081.101.041.04-4.59%
1.101.111.091.09-0.91%
1.111.151.101.10-1.35%
1.101.131.091.12+2.29%
1.121.151.071.09+2.83%
1.091.101.061.06-2.75%
1.081.111.071.090.00%
1.101.111.081.09-0.91%
1.151.161.091.10-4.35%
1.151.171.141.15-0.86%
1.211.211.141.16-4.53%
1.181.221.141.22+3.85%
1.241.241.161.17-4.10%
1.251.261.201.22+6.09%
1.141.171.131.15-0.86%
1.171.221.151.160.00%
1.171.191.151.16-2.52%
1.251.271.191.19-4.80%
1.251.291.231.250.00%
1.211.261.191.25+4.17%
1.271.311.191.20-7.69%
1.341.351.191.30-5.11%
1.291.471.271.37+8.73%
1.271.391.121.26-25.44%
1.781.781.681.69-5.06%
1.801.821.751.780.00%
2.012.011.741.78-9.18%
1.992.071.951.96+1.03%
2.002.001.881.94-2.02%
1.891.991.811.98+4.76%
1.931.981.861.89-2.58%
1.861.961.831.94+3.74%
2.032.031.841.87+1.08%
1.901.901.831.85-1.60%
1.891.911.851.88-3.09%
1.901.941.861.94+2.65%
1.931.981.881.89-2.07%
1.971.991.901.93-0.52%
1.792.011.741.94+8.08%
1.972.021.771.80-8.88%
1.901.981.901.97+3.14%
1.901.951.881.91+0.53%
1.941.941.861.90-2.06%
1.931.961.871.94+0.52%
1.951.981.921.930.00%
1.901.981.851.93-1.03%
1.911.971.851.95+1.56%
1.981.981.921.92-2.04%
1.942.101.941.96+1.55%
1.961.971.901.93+0.52%
1.821.941.791.92+6.67%
1.761.811.701.80+4.05%
1.691.741.681.73+4.22%
1.741.791.661.66-3.49%
1.761.781.691.72-0.58%
1.751.781.731.73-2.81%
1.921.921.771.78-4.81%
1.951.961.831.87-2.60%
1.861.951.861.92+4.35%
1.871.881.811.84-1.08%
1.941.961.841.86-2.11%
1.962.001.891.90-2.06%
1.861.961.861.94+6.01%
1.831.901.821.83-2.14%
1.931.961.831.87-2.60%
1.952.021.911.92+1.59%
2.062.061.871.89-7.80%
2.052.122.042.05+0.49%
2.172.192.042.04-7.27%
2.222.252.182.20-0.90%
2.352.352.182.22-5.13%
2.462.492.302.34-7.14%
2.412.612.362.52+5.44%
2.012.442.002.39+21.32%
2.022.101.971.970.00%
1.992.021.901.97+1.55%
1.982.061.911.94-0.51%
1.752.011.741.95+16.77%
1.691.761.661.67-1.18%
1.711.731.631.69+1.20%
1.711.711.661.67-3.47%
1.771.781.721.73-0.57%
1.791.811.741.74-1.69%
1.821.861.771.77-1.67%
1.751.911.751.80+6.51%
1.771.801.671.69-2.31%
1.831.941.651.73-13.50%
2.022.021.952.00+2.04%
2.022.051.881.96-2.00%
2.052.091.982.00-2.44%
2.032.072.002.05+0.99%
2.022.082.022.03+0.50%
2.102.112.012.02-4.72%
2.092.142.042.12+0.47%
2.132.142.092.11-0.94%
2.092.232.082.13+1.43%
2.122.142.022.10-1.41%
2.112.192.102.13+0.95%
2.162.212.092.11-1.40%
2.192.252.122.14-3.17%
2.092.262.092.21+7.28%
2.092.092.012.06-1.44%
2.142.182.092.09-1.88%
2.242.322.122.13-4.48%
2.212.252.152.23+0.90%
2.182.272.172.21+1.38%
2.162.252.112.18+1.40%
2.212.242.132.15+2.87%
2.102.131.992.09-1.42%
2.052.162.032.12+4.95%
1.942.061.942.02+1.51%
2.052.091.951.99+0.51%
1.822.081.821.98+15.12%
1.851.861.711.72-7.03%
1.881.881.781.85-1.60%
1.922.001.841.88-3.59%
2.002.041.951.95-1.02%
1.932.001.871.97+1.55%
1.981.981.881.94+0.52%
1.982.001.911.93-3.02%
2.002.011.911.99-2.45%
2.112.242.022.04-3.77%
1.992.151.992.12+7.61%
2.052.071.951.97-1.50%
2.052.091.972.00-2.44%
2.092.152.022.05-1.91%
2.022.112.002.09+4.50%
2.162.192.002.00-7.41%
2.152.212.052.16-2.04%
2.212.332.102.21-5.77%
2.462.492.302.34-6.02%
2.402.512.372.49+4.18%
2.502.582.372.39-2.85%
2.362.542.352.46+1.23%
2.562.592.382.43-6.18%
2.542.632.512.59+2.78%
2.552.572.462.520.00%
2.402.542.332.52+4.56%
2.462.542.272.41-3.21%
2.602.632.492.49-4.96%
2.552.642.492.62+1.55%
2.562.652.542.58+0.78%
2.602.662.482.56-1.16%
2.682.732.592.59-3.36%
2.812.822.592.68-4.29%
2.902.942.682.80-2.10%
2.893.032.782.86+0.70%
2.912.912.762.84-1.73%
2.722.932.712.89+6.64%
2.802.942.682.71-5.24%
3.033.102.752.86-4.35%
2.853.002.772.99+5.28%
2.833.002.722.84-1.39%
3.053.202.812.88-7.69%
3.193.222.903.12-3.41%
3.313.443.103.23-1.22%
2.913.302.803.27+14.74%
2.643.102.452.85+6.74%
2.822.822.632.67-4.64%
2.832.922.752.800.00%
2.872.992.672.80-1.06%
2.823.172.622.83-1.39%
3.003.062.782.87-3.69%
2.743.202.602.98+8.76%
2.642.772.522.74+5.79%
2.432.832.412.59+7.92%
2.442.602.332.40-1.64%
2.132.612.132.44+15.09%
2.142.151.942.12-0.93%
1.902.181.862.14+13.23%
1.871.951.781.89+2.16%
1.841.881.751.85+1.65%
1.831.851.731.82-0.55%
1.891.911.811.83-3.68%
1.911.951.821.90+1.06%
1.701.911.671.88+10.59%
1.681.721.621.700.00%
1.701.701.661.700.00%
1.701.731.661.700.00%
1.671.741.641.70+1.80%
1.621.671.601.67+3.09%
1.601.651.591.620.00%
1.661.701.601.62-2.41%
1.651.711.601.66-0.60%
1.691.761.631.67-1.18%
1.731.771.681.69-2.31%
1.781.811.711.73-2.81%
1.801.841.751.78+0.56%
1.871.871.761.77-5.35%
1.871.911.751.87+2.75%
1.961.971.751.82+1.11%
1.861.861.761.80-2.17%
1.651.851.651.84+10.84%
1.681.711.651.66-1.19%
1.791.811.661.68-7.18%
1.821.831.761.81+0.56%
1.851.851.761.80-1.64%
1.771.851.741.83+4.57%
1.821.821.711.75-3.85%
1.721.821.691.82+2.25%
1.921.921.731.78-4.30%
1.921.921.841.86-2.62%
1.871.921.841.91+0.53%
1.901.931.851.900.00%
1.861.981.831.90+0.53%
1.851.901.801.89+2.16%
1.821.931.781.85-0.54%
1.701.901.671.86+7.51%
1.661.771.591.73+6.79%
1.791.801.511.62+0.62%
1.701.731.611.61-5.29%
1.661.731.611.70+1.80%
1.591.701.581.67+3.73%
1.701.741.581.61-6.40%
1.681.781.641.72+1.18%
1.641.721.581.70+3.66%
1.811.851.471.64-3.53%
1.701.721.661.700.00%
1.731.751.701.70-2.30%
1.711.771.691.74+2.35%
1.681.791.681.70+0.59%
1.821.821.651.69-9.14%
1.751.861.721.86+8.14%
1.661.751.651.72+4.24%
1.621.681.561.650.00%
1.681.711.611.65-1.20%
1.731.751.651.67-3.47%
1.751.781.641.73-0.29%
1.711.771.621.74+7.10%
1.671.741.611.62-2.41%
1.691.741.651.66-3.49%
1.701.871.661.72—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BAER chart for longer ranges.