Bridger Aerospace Group Holdings, Inc. Common Stock
BAERNASDAQIndustrials● Active
$2.00
+$0.11(+5.71%)
Market Cap$115160007
P/E Ratio—
52W High$3.44
52W Low$1.47
Bridger Aerospace Group Holdings, Inc. Common Stock（BAER）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
baer · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$25.90
Jan 26, 2023
-92.7% from here
5-Year Low5Y
$1.02
Apr 7, 2025
+85.3% from low
IPO Priceadj.
$9.69
Mar 17, 2021
-80.5% since IPO
1 Year Ago
$1.87
Jun 9, 2025
+1.1% in 1Y
5 Years Ago
$9.67
Jun 8, 2021
-80.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BAER
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $2.06 | $2.06 | $1.87 | $1.89 | $1.89 | 857K | -8.25% |
| Jun 4, 2026 | $2.05 | $2.12 | $2.04 | $2.05 | $2.05 | 477K | +0.00% |
| Jun 3, 2026 | $2.17 | $2.19 | $2.04 | $2.04 | $2.04 | 688K | -5.99% |
| Jun 2, 2026 | $2.22 | $2.25 | $2.18 | $2.20 | $2.20 | 391K | -0.90% |
| Jun 1, 2026 | $2.35 | $2.35 | $2.18 | $2.22 | $2.22 | 811K | -5.53% |
| May 29, 2026 | $2.46 | $2.49 | $2.30 | $2.34 | $2.34 | 1.6M | -4.88% |
| May 28, 2026 | $2.41 | $2.61 | $2.36 | $2.52 | $2.52 | 1.5M | +4.56% |
| May 27, 2026 | $2.01 | $2.44 | $2.00 | $2.39 | $2.39 | 2.2M | +18.91% |
| May 26, 2026 | $2.02 | $2.10 | $1.97 | $1.97 | $1.97 | 1.1M | -2.48% |
| May 22, 2026 | $1.99 | $2.02 | $1.90 | $1.97 | $1.97 | 1.1M | -1.01% |
| May 21, 2026 | $1.98 | $2.06 | $1.91 | $1.94 | $1.94 | 1.0M | -2.02% |
| May 20, 2026 | $1.75 | $2.01 | $1.74 | $1.95 | $1.95 | 1.9M | +11.43% |
| May 19, 2026 | $1.69 | $1.76 | $1.66 | $1.67 | $1.67 | 659K | -1.18% |
| May 18, 2026 | $1.71 | $1.73 | $1.63 | $1.69 | $1.69 | 1.1M | -1.17% |
| May 15, 2026 | $1.71 | $1.71 | $1.66 | $1.67 | $1.67 | 535K | -2.34% |
| May 14, 2026 | $1.77 | $1.78 | $1.72 | $1.73 | $1.73 | 268K | -2.26% |
| May 13, 2026 | $1.79 | $1.81 | $1.74 | $1.74 | $1.74 | 442K | -2.79% |
| May 12, 2026 | $1.82 | $1.86 | $1.77 | $1.77 | $1.77 | 518K | -2.75% |
| May 11, 2026 | $1.75 | $1.91 | $1.75 | $1.80 | $1.80 | 1.1M | +2.86% |
| May 8, 2026 | $1.77 | $1.80 | $1.67 | $1.69 | $1.69 | 641K | -4.52% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BAER
Jan 1 → Dec 31 · 6 years2026+3.3%$1.83 → $1.89
+3.3%
2025-12.0%$2.08 → $1.83
-12.0%
2024-68.9%$6.85 → $2.13
-68.9%
2023-31.8%$10.13 → $6.91
-31.8%
2022+3.9%$9.75 → $10.13
+3.9%
2021+0.6%$9.70 → $9.76
+0.6%
Best Year2022 · +3.9%
Worst Year2024 · -68.9%
Positive Years3 / 6
Avg Annual Return-17.5%
6Y Total Return-80.5%
6Y CAGR~-23.9% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$909.30+0.00%
Mkt Cap $418.9B
GE Aerospace
GE
$327.58+0.00%
Mkt Cap $342.3B
RTX Corporation
RTX
$180.96+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.36+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.37+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$586.62+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$399.60+0.00%
Mkt Cap $155.2B
Honeywell International Inc.
HON
$214.23+0.00%
Mkt Cap $135.7B
Lockheed Martin Corporation
LMT
$522.64+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in BAER?
If you invested $1,000 in BAER at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$195
Total Return-80.5%
CAGR~-27.9% / yr
Profit$-805
Based on Mar 17, 2021 · $9.69Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bridger Aerospace Group Holdings, Inc. Common Stock（BAER）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.89。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BAER 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BAER 历史股价FMP 日线复权 OHLCV