BAER

Bridger Aerospace Group Holdings, Inc. Common Stock

IndustrialsSecurity & Protection ServicesUSUSD

$2.04

LiveJun 03, 2026

Market cap

$117.58M

52w range

1.47 – 3.44

P / E

—

EPS

—

Volume

684.61K

Revenue · FY

—

Explain this page

Arphra AIPlain-English read on Bridger Aerospace Group Holdings, Inc. Common Stock’s valuation

Live

DB · prices_daily + stock_splits + dividends

Date	Open	High	Low	Close · unadj	Close · split adj	Close · div adj	Δ adj	Volume
Jun 02, 2026	2.22	2.25	2.18	2.20	2.20	2.20	0.00%	391,377
Jun 01, 2026	2.35	2.35	2.18	2.22	2.22	2.22	0.00%	811,134
May 29, 2026	2.46	2.49	2.30	2.34	2.34	2.34	0.00%	1,553,926
May 28, 2026	2.41	2.61	2.36	2.52	2.52	2.52	0.00%	1,514,358
May 27, 2026	2.01	2.44	2.00	2.39	2.39	2.39	0.00%	2,230,700
May 26, 2026	2.02	2.10	1.97	1.97	1.97	1.97	0.00%	1,066,700
May 22, 2026	1.99	2.02	1.90	1.97	1.97	1.97	0.00%	1,119,407
May 21, 2026	1.98	2.06	1.91	1.94	1.94	1.94	0.00%	1,031,736
May 20, 2026	1.75	2.01	1.74	1.95	1.95	1.95	0.00%	1,912,231
May 19, 2026	1.69	1.76	1.66	1.67	1.67	1.67	0.00%	659,023
May 18, 2026	1.71	1.73	1.63	1.69	1.69	1.69	0.00%	1,142,000
May 15, 2026	1.71	1.71	1.66	1.67	1.67	1.67	0.00%	535,103
May 14, 2026	1.77	1.78	1.72	1.73	1.73	1.73	0.00%	268,416
May 13, 2026	1.79	1.81	1.74	1.74	1.74	1.74	0.00%	442,411
May 12, 2026	1.82	1.86	1.77	1.77	1.77	1.77	0.00%	518,000
May 11, 2026	1.75	1.91	1.75	1.80	1.80	1.80	0.00%	1,106,338
May 08, 2026	1.77	1.80	1.67	1.69	1.69	1.69	0.00%	640,767
May 07, 2026	1.83	1.94	1.65	1.73	1.73	1.73	0.00%	1,972,265
Apr 10, 2026	2.18	2.27	2.17	2.21	2.21	2.21	0.00%	361,791
Apr 09, 2026	2.16	2.25	2.11	2.18	2.18	2.18	0.00%	340,438
Apr 08, 2026	2.21	2.24	2.13	2.15	2.15	2.15	0.00%	538,000
Apr 07, 2026	2.10	2.13	1.99	2.09	2.09	2.09	0.00%	471,435
Apr 06, 2026	2.05	2.16	2.03	2.12	2.12	2.12	0.00%	514,400

Derived from prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.