Daily trading records

Bridger Aerospace Group Holdings Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Bridger Aerospace Group Holdings.

The verified trading-day record runs from June 3, 2026 through September 18, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Bridger Aerospace Group Holdings email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Bridger Aerospace Group Holdings's price trend and period performance.

The chart connects verified session closes from June 2, 2026 through September 18, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-27.69%

From the September 4, 2026 close of $0.1701 to $0.123 on September 18, 2026.

20-session performance

-39.74%

From the August 11, 2026 close of $0.2041 to $0.123 on September 18, 2026.

60-session performance

-68.16%

From the June 2, 2026 close of $0.3862 to $0.123 on September 18, 2026.

Bridger Aerospace Group Holdings Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.13$0.159$0.1225$0.12320,520-$0.0467 (-27.52%)
$0.1599$0.1697$0.13$0.169759,168+$0.0072 (+4.43%)
$0.1625$0.1625$0.1625$0.16251,082+$0.0124 (+8.26%)
$0.1725$0.1725$0.1501$0.15016,380-$0.0299 (-16.61%)
$0.20$0.20$0.18$0.18596+$0.0099 (+5.82%)
$0.1899$0.192$0.1701$0.170138,266-$0.012 (-6.59%)
$0.1621$0.2021$0.1621$0.18215,533-$0.0059 (-3.14%)
$0.165$0.19$0.16$0.18810,366+$0.008 (+4.44%)
$0.185$0.185$0.1731$0.183,721-$0.01 (-5.26%)
$0.1801$0.19$0.165$0.1913,430-$0.0019 (-0.99%)
$0.186$0.1999$0.186$0.191930,896+$0.0118 (+6.55%)
$0.169$0.183$0.16$0.180137,077-$0.0009 (-0.50%)
$0.161$0.181$0.16$0.18115,254-$0.009 (-4.74%)
$0.18$0.1917$0.175$0.193,401+$0.0394 (+26.16%)
$0.151$0.1935$0.1506$0.150633,838-$0.0099 (-6.17%)
$0.1565$0.20$0.1565$0.160552,132-$0.0175 (-9.83%)
$0.1616$0.1975$0.156$0.17814,899+$0.0228 (+14.69%)
$0.20$0.2124$0.1509$0.1552100,325-$0.0151 (-8.87%)
$0.17$0.1796$0.17$0.17034,121-$0.0097 (-5.39%)
$0.151$0.219$0.1502$0.1865,310-$0.0241 (-11.81%)
$0.20$0.224$0.20$0.204119,869-$0.0084 (-3.95%)
$0.20$0.248$0.20$0.212526,381+$0.0575 (+37.10%)
$0.155$0.2375$0.15$0.155255,420-$0.045 (-22.50%)
$0.2632$0.2632$0.20$0.2070,690$0.00 (0.00%)
$0.25$0.25$0.20$0.2024,865-$0.0016 (-0.79%)
$0.28$0.28$0.2016$0.20166,274-$0.0384 (-16.00%)
$0.2525$0.2905$0.24$0.24233,036-$0.0263 (-9.88%)
$0.2629$0.2663$0.2562$0.266310,621+$0.0223 (+9.14%)
$0.244$0.244$0.244$0.2441,116+$0.002 (+0.83%)
$0.2499$0.2582$0.242$0.2428,786-$0.0242 (-9.09%)
$0.2239$0.2663$0.2239$0.266220,985+$0.0274 (+11.47%)
$0.268$0.2689$0.2025$0.238836,993-$0.0311 (-11.52%)
$0.2699$0.2699$0.2125$0.26993,097+$0.0416 (+18.20%)
$0.2301$0.2301$0.2002$0.228347,987-$0.0418 (-15.46%)
$0.2701$0.2701$0.2701$0.27016,050+$0.0401 (+17.43%)
$0.25$0.2798$0.23$0.2349,102-$0.0201 (-8.04%)
$0.25$0.2782$0.25$0.250136,222$0.00 (0.00%)
$0.251$0.253$0.25$0.25013,872-$0.0539 (-17.73%)
$0.292$0.304$0.292$0.30412,842+$0.0279 (+10.10%)
$0.29$0.3052$0.2761$0.276112,738-$0.0139 (-4.79%)
$0.2751$0.29$0.2751$0.2946,917+$0.01 (+3.57%)
$0.30$0.30$0.2765$0.2833,828+$0.01 (+3.70%)
$0.25$0.299$0.25$0.2715,556-$0.0386 (-12.49%)
$0.275$0.3089$0.265$0.308637,932+$0.0086 (+2.85%)
$0.25$0.3022$0.2325$0.30100,054+$0.0106 (+3.66%)
$0.2894$0.2894$0.2894$0.28947,100+$0.0338 (+13.22%)
$0.2556$0.2556$0.2556$0.25561,506-$0.0203 (-7.36%)
$0.2326$0.2759$0.23$0.27594,001-$0.0091 (-3.19%)
$0.251$0.285$0.251$0.285324-$0.0149 (-4.97%)
$0.311$0.311$0.2974$0.299912,063+$0.0101 (+3.49%)
$0.25$0.2898$0.2451$0.28982,100-$0.0342 (-10.56%)
$0.3499$0.3499$0.234$0.32440,225-$0.0048 (-1.46%)
$0.3288$0.3288$0.3288$0.3288576+$0.0297 (+9.93%)
$0.2682$0.2991$0.2682$0.29917,201$0.00 (0.00%)
$0.375$0.375$0.2991$0.29913,177+$0.0222 (+8.02%)
$0.276$0.2769$0.276$0.27693,663+$0.0026 (+0.94%)
$0.29$0.29$0.2518$0.27435,822+$0.0242 (+9.69%)
$0.30$0.3021$0.22$0.250150,948-$0.0499 (-16.63%)
$0.3201$0.3449$0.2725$0.3027,230-$0.0257 (-7.89%)
$0.365$0.38$0.3235$0.325715,572-$0.0605 (-15.68%)

Verified data

Trading days shown
60
Coverage start
June 3, 2026
Coverage end
September 18, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Bridger Aerospace Group Holdings company profile.Review Bridger Aerospace Group Holdings valuation and profitability metrics.

Read the frequently asked questions.

What is Bridger Aerospace Group Holdings's latest verified closing price?

Bridger Aerospace Group Holdings closed at $0.123 on September 18, 2026.

What period does Bridger Aerospace Group Holdings's price history cover?

The page shows 60 verified sessions from June 3, 2026 through September 18, 2026.

What data is included in Bridger Aerospace Group Holdings's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Bridger Aerospace Group Holdings's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Bridger Aerospace Group Holdings's daily prices?

Daily aggregate prices are provided by Polygon.