Bridger Aerospace Group Holdings, Inc. Common Stock (BAER) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
BAER Historical Performance
Short-Term Returns
BAER Stock Price Trajectory (2021–2026)
As of May 8, 2026, Bridger Aerospace Group Holdings, Inc. Common Stock (BAER) trades at $1.73, representing a +35.2% return over the past year. The stock has delivered a -82.3% total return over five years (-29.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $25.90 on January 26, 2023. From this peak, BAER has corrected -93.3%, currently trading 15% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers CODA (+78.9% 1Y), RCAT (+92.6% 1Y), and JOBY (+55.7% 1Y), BAER has underperformed the peer group average. Compare BAER vs CODA →
BAER Historical Price Data (2025–2026)
Showing 30 of 1,256 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1.83 | 1.94 | 1.65 | 1.73 | 1.97M | -13.50% |
| 2026-05-06 | 2.00 | 2.02 | 1.95 | 2.00 | 498K | +2.04% |
| 2026-05-05 | 2.02 | 2.05 | 1.88 | 1.96 | 1.02M | -2.00% |
| 2026-05-04 | 2.05 | 2.09 | 1.98 | 2.00 | 365K | -2.44% |
| 2026-05-01 | 2.03 | 2.07 | 2.00 | 2.05 | 422K | +0.99% |
| 2026-04-30 | 2.02 | 2.08 | 2.02 | 2.03 | 323K | +0.50% |
| 2026-04-29 | 2.10 | 2.10 | 2.02 | 2.02 | 531K | -4.72% |
| 2026-04-28 | 2.08 | 2.13 | 2.04 | 2.12 | 268K | +0.47% |
| 2026-04-27 | 2.13 | 2.13 | 2.09 | 2.11 | 255K | -0.94% |
| 2026-04-24 | 2.09 | 2.23 | 2.08 | 2.13 | 764K | +1.43% |
| 2026-04-23 | 2.10 | 2.12 | 2.02 | 2.10 | 312K | -1.41% |
| 2026-04-22 | 2.11 | 2.19 | 2.10 | 2.13 | 211K | +0.95% |
| 2026-04-21 | 2.13 | 2.21 | 2.09 | 2.11 | 464K | -1.40% |
| 2026-04-20 | 2.19 | 2.25 | 2.12 | 2.14 | 364K | -3.17% |
| 2026-04-17 | 2.10 | 2.26 | 2.08 | 2.21 | 541K | +7.28% |
| 2026-04-16 | 2.09 | 2.09 | 2.01 | 2.06 | 421K | -1.44% |
| 2026-04-15 | 2.14 | 2.18 | 2.09 | 2.09 | 490K | -1.88% |
| 2026-04-14 | 2.24 | 2.32 | 2.12 | 2.13 | 490K | -4.48% |
| 2026-04-13 | 2.20 | 2.25 | 2.15 | 2.23 | 408K | +0.90% |
| 2026-04-10 | 2.21 | 2.27 | 2.17 | 2.21 | 362K | +1.38% |
| 2026-04-09 | 2.16 | 2.25 | 2.12 | 2.18 | 340K | +1.40% |
| 2026-04-08 | 2.21 | 2.24 | 2.13 | 2.15 | 533K | +2.87% |
| 2026-04-07 | 2.10 | 2.13 | 1.99 | 2.09 | 463K | -1.42% |
| 2026-04-06 | 2.04 | 2.16 | 2.03 | 2.12 | 513K | +4.95% |
| 2026-04-02 | 1.94 | 2.06 | 1.94 | 2.02 | 263K | +1.51% |
| 2026-04-01 | 2.05 | 2.09 | 1.95 | 1.99 | 438K | +0.51% |
| 2026-03-31 | 1.82 | 2.08 | 1.82 | 1.98 | 1.11M | +15.12% |
| 2026-03-30 | 1.85 | 1.86 | 1.71 | 1.72 | 964K | -7.03% |
| 2026-03-27 | 1.88 | 1.88 | 1.78 | 1.85 | 810K | -1.60% |
| 2026-03-26 | 1.92 | 2.00 | 1.84 | 1.88 | 662K | -3.59% |
See BAER's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BAER Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BAER vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonBAER — Frequently Asked Questions
Quick answers to the most common questions about buying BAER stock.
How has BAER stock performed recently?
BAER returned +35.2% over the past year, beating its 5-year annualized CAGR of -29.3%. The stock trades below its 200-day moving average, confirming the uptrend.
What is BAER's all-time high price?
Bridger Aerospace Group Holdings, Inc. Common Stock reached $25.90 on 2023-01-26. The 52-week high is $3.44. Current 1-year return of +35.2% places the stock closer to historical peaks.
Where can I download BAER historical price data?
This page provides BAER daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.