Bridger Aerospace Group Holdings, Inc. Common Stock (BAER) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +10.7%
- 3M
- -8.3%
- YTD
- +2.7%
- 1Y
- +8.1%
- 3Y
- -30.2%
- 5Y
- -28.0%
Loading 10-year price history...
BAER Historical Performance
BAER Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +0.7%
- 2022 annual price return
- +3.9%
- 2023 annual price return
- -31.7%
- 2024 annual price return
- -68.5%
- 2025 annual price return
- -9.4%
- 2026 annual price return
- +33.5%
BAER Stock Price Trajectory (2021–2026)
As of June 22, 2026, Bridger Aerospace Group Holdings, Inc. Common Stock (BAER) trades at $1.87, representing a +8.1% return over the past year. The stock has delivered a -80.7% total return over five years (-28.0% 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 -92.8%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers CODA (+36.6% 1Y), RCAT (+56.7% 1Y), and JOBY (+13.1% 1Y), BAER has underperformed the peer group average. Compare BAER vs CODA →
BAER Historical Price Data · from 2021
Rows 1–50 of 1,285| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 1.95 | 1.95 | 1.83 | 1.87 | 933K | -2.60% |
| 2026-06-17 | 1.86 | 1.94 | 1.86 | 1.92 | 718K | +4.35% |
| 2026-06-16 | 1.87 | 1.88 | 1.81 | 1.84 | 362K | -1.08% |
| 2026-06-15 | 1.94 | 1.96 | 1.84 | 1.86 | 76K | -2.11% |
| 2026-06-12 | 1.96 | 2.00 | 1.90 | 1.90 | 607K | -2.06% |
| 2026-06-11 | 1.86 | 1.96 | 1.86 | 1.94 | 416K | +6.01% |
| 2026-06-10 | 1.84 | 1.88 | 1.82 | 1.83 | 347K | -2.14% |
| 2026-06-09 | 1.93 | 1.96 | 1.83 | 1.87 | 318K | -2.60% |
| 2026-06-08 | 1.95 | 2.02 | 1.91 | 1.92 | 654K | +1.59% |
| 2026-06-05 | 2.06 | 2.06 | 1.87 | 1.89 | 69K | -7.80% |
| 2026-06-04 | 2.05 | 2.11 | 2.04 | 2.05 | 453K | +0.49% |
| 2026-06-03 | 2.14 | 2.19 | 2.04 | 2.04 | 685K | -7.27% |
| 2026-06-02 | 2.21 | 2.25 | 2.18 | 2.20 | 366K | -0.90% |
| 2026-06-01 | 2.33 | 2.35 | 2.18 | 2.22 | 803K | -5.13% |
| 2026-05-29 | 2.42 | 2.49 | 2.30 | 2.34 | 1.54M | -7.14% |
| 2026-05-28 | 2.41 | 2.61 | 2.36 | 2.52 | 1.51M | +5.44% |
| 2026-05-27 | 2.01 | 2.44 | 2.00 | 2.39 | 2.12M | +21.32% |
| 2026-05-26 | 2.01 | 2.10 | 1.97 | 1.97 | 1.02M | 0.00% |
| 2026-05-22 | 1.99 | 2.02 | 1.90 | 1.97 | 0 | +1.55% |
| 2026-05-21 | 1.96 | 2.06 | 1.91 | 1.94 | 977K | -0.51% |
| 2026-05-20 | 1.75 | 2.01 | 1.74 | 1.95 | 1.90M | +16.77% |
| 2026-05-19 | 1.66 | 1.76 | 1.66 | 1.67 | 656K | -1.18% |
| 2026-05-18 | 1.72 | 1.73 | 1.63 | 1.69 | 1.12M | +1.20% |
| 2026-05-15 | 1.69 | 1.71 | 1.66 | 1.67 | 533K | -3.47% |
| 2026-05-14 | 1.76 | 1.77 | 1.72 | 1.73 | 268K | -0.57% |
| 2026-05-13 | 1.79 | 1.80 | 1.74 | 1.74 | 442K | -1.69% |
| 2026-05-12 | 1.82 | 1.86 | 1.76 | 1.77 | 510K | -3.01% |
| 2026-05-11 | 1.78 | 1.91 | 1.75 | 1.82 | 1.06M | +7.99% |
| 2026-05-08 | 1.73 | 1.80 | 1.68 | 1.69 | 638K | -2.31% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BAER — Frequently Asked Questions
Quick answers to the most common questions about buying BAER stock.
How has BAER stock performed recently?
BAER returned +8.1% over the past year, beating its 5-year annualized CAGR of -28.0%. 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 +8.1% 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.