NASDAQ : BAER
Bridger Aerospace Group Holdings, Inc. — Price history
Industrials · Security & Protection Services · United States
Last price 0.3787 USD (Nov 2, 2026, 4:00 PM EST) · Market cap 22.28M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bridger Aerospace Group Holdings, Inc. (BAER) closed at 0.3787 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.412 | 0.44 | 0.3785 | 0.3787 | 419,017 | -10.26% |
| 2026-10-30 | 0.389 | 0.4292 | 0.3859 | 0.422 | 412,422 | +4.20% |
| 2026-10-29 | 0.4221 | 0.4281 | 0.395 | 0.405 | 782,689 | -4.71% |
| 2026-10-28 | 0.479 | 0.479 | 0.4228 | 0.425 | 704,487 | -8.60% |
| 2026-10-27 | 0.4868 | 0.53 | 0.456 | 0.465 | 1,931,219 | +0.54% |
| 2026-10-26 | 0.5009 | 0.5516 | 0.4625 | 0.4625 | 3,254,875 | -5.84% |
| 2026-10-23 | 0.47 | 0.506 | 0.4605 | 0.4912 | 226,480 | +4.38% |
| 2026-10-22 | 0.5041 | 0.51 | 0.4666 | 0.4706 | 568,494 | -6.01% |
| 2026-10-21 | 0.56 | 0.6063 | 0.5007 | 0.5007 | 211,511 | -9.44% |
| 2026-10-20 | 0.52 | 0.5682 | 0.52 | 0.5529 | 258,911 | +7.48% |
| 2026-10-19 | 0.57 | 0.5752 | 0.5101 | 0.5144 | 180,601 | -0.35% |
| 2026-10-16 | 0.515 | 0.5449 | 0.5103 | 0.5162 | 200,596 | +1.00% |
| 2026-10-15 | 0.5315 | 0.5443 | 0.5012 | 0.5111 | 749,033 | -5.09% |
| 2026-10-14 | 0.561 | 0.5667 | 0.5153 | 0.5385 | 764,514 | -3.86% |
| 2026-10-13 | 0.58 | 0.5944 | 0.55 | 0.5601 | 265,725 | -4.09% |
| 2026-10-12 | 0.6 | 0.6167 | 0.58 | 0.584 | 203,650 | -3.53% |
| 2026-10-09 | 0.6294 | 0.6371 | 0.5919 | 0.6054 | 208,246 | -1.40% |
| 2026-10-08 | 0.6631 | 0.67 | 0.5901 | 0.614 | 748,631 | -4.55% |
| 2026-10-07 | 0.581 | 0.6797 | 0.581 | 0.6433 | 669,568 | +7.45% |
| 2026-10-06 | 0.655 | 0.6833 | 0.585 | 0.5987 | 551,863 | -9.15% |
| 2026-10-05 | 0.69 | 0.7001 | 0.651 | 0.659 | 470,599 | -3.09% |
| 2026-10-02 | 0.677 | 0.7195 | 0.677 | 0.68 | 308,833 | -0.32% |
| 2026-10-01 | 0.71 | 0.714 | 0.6499 | 0.6822 | 487,898 | -2.83% |
| 2026-09-30 | 0.6406 | 0.768 | 0.6342 | 0.7021 | 1,169,041 | +9.60% |
| 2026-09-29 | 0.7871 | 0.7871 | 0.5399 | 0.6406 | 4,201,802 | -14.59% |
| 2026-09-28 | 0.7835 | 0.7883 | 0.7388 | 0.75 | 648,274 | -5.45% |
| 2026-09-25 | 0.85 | 0.8707 | 0.7848 | 0.7932 | 671,120 | -4.43% |
| 2026-09-24 | 0.8617 | 0.8788 | 0.825 | 0.83 | 793,188 | -5.55% |
| 2026-09-23 | 0.91 | 0.9399 | 0.8702 | 0.8788 | 571,622 | -2.36% |
| 2026-09-22 | 0.9539 | 0.96 | 0.9 | 0.9 | 790,137 | -3.23% |
| 2026-09-21 | 0.9637 | 0.98 | 0.92 | 0.93 | 436,700 | -1.64% |
| 2026-09-18 | 0.9383 | 0.9936 | 0.93 | 0.9455 | 923,901 | +2.36% |
| 2026-09-17 | 1 | 1.018 | 0.91 | 0.9237 | 1,392,457 | -6.90% |
| 2026-09-16 | 1.01 | 1.02 | 0.9885 | 0.9922 | 610,684 | -1.76% |
| 2026-09-15 | 1.02 | 1.04 | 0.9952 | 1.01 | 474,967 | -0.98% |
| 2026-09-14 | 1.04 | 1.06 | 1.013 | 1.02 | 732,020 | -1.92% |
| 2026-09-11 | 1.07 | 1.09 | 1.04 | 1.04 | 546,575 | +0.00% |
| 2026-09-10 | 1.08 | 1.097 | 1.04 | 1.04 | 447,157 | -4.59% |
| 2026-09-09 | 1.1 | 1.11 | 1.09 | 1.09 | 208,274 | -0.91% |
| 2026-09-08 | 1.11 | 1.15 | 1.1 | 1.1 | 584,227 | -1.35% |
| 2026-09-04 | 1.1 | 1.13 | 1.09 | 1.115 | 610,906 | +2.29% |
| 2026-09-03 | 1.115 | 1.15 | 1.065 | 1.09 | 1,048,595 | +2.83% |
| 2026-09-02 | 1.09 | 1.1 | 1.055 | 1.06 | 859,926 | -2.75% |
| 2026-09-01 | 1.08 | 1.11 | 1.07 | 1.09 | 765,456 | +0.00% |
| 2026-08-31 | 1.1 | 1.11 | 1.08 | 1.09 | 691,733 | -0.91% |
| 2026-08-28 | 1.15 | 1.16 | 1.09 | 1.1 | 807,132 | -4.35% |
| 2026-08-27 | 1.15 | 1.17 | 1.135 | 1.15 | 612,355 | -0.86% |
| 2026-08-26 | 1.21 | 1.21 | 1.14 | 1.16 | 952,267 | -4.53% |
| 2026-08-25 | 1.18 | 1.22 | 1.135 | 1.215 | 2,714,448 | +3.85% |
| 2026-08-24 | 1.24 | 1.24 | 1.155 | 1.17 | 1,157,591 | -4.10% |
| 2026-08-21 | 1.25 | 1.26 | 1.2 | 1.22 | 1,504,282 | +6.09% |
| 2026-08-20 | 1.14 | 1.17 | 1.125 | 1.15 | 1,599,298 | -0.86% |
| 2026-08-19 | 1.17 | 1.22 | 1.145 | 1.16 | 874,641 | +0.00% |
| 2026-08-18 | 1.17 | 1.19 | 1.15 | 1.16 | 512,439 | -2.52% |
| 2026-08-17 | 1.25 | 1.27 | 1.185 | 1.19 | 2,326,287 | -4.80% |
| 2026-08-14 | 1.25 | 1.286 | 1.23 | 1.25 | 493,440 | +0.00% |
| 2026-08-13 | 1.21 | 1.26 | 1.19 | 1.25 | 1,075,191 | +4.17% |
| 2026-08-12 | 1.27 | 1.31 | 1.191 | 1.2 | 1,975,727 | -7.69% |
| 2026-08-11 | 1.34 | 1.35 | 1.19 | 1.3 | 4,579,384 | -5.11% |
| 2026-08-10 | 1.29 | 1.47 | 1.265 | 1.37 | 1,993,260 | +8.73% |
| 2026-08-07 | 1.27 | 1.39 | 1.12 | 1.26 | 4,210,892 | -25.44% |
| 2026-08-06 | 1.78 | 1.78 | 1.68 | 1.69 | 3,386,652 | -5.06% |
| 2026-08-05 | 1.8 | 1.82 | 1.75 | 1.78 | 932,582 | +0.00% |
| 2026-08-04 | 2.01 | 2.01 | 1.74 | 1.78 | 4,695,444 | -9.18% |
| 2026-08-03 | 1.99 | 2.07 | 1.95 | 1.96 | 1,171,047 | +1.03% |
| 2026-07-31 | 2 | 2 | 1.88 | 1.94 | 330,760 | -2.02% |
| 2026-07-30 | 1.89 | 1.99 | 1.81 | 1.98 | 646,013 | +4.76% |
| 2026-07-29 | 1.93 | 1.98 | 1.86 | 1.89 | 352,833 | -2.58% |
| 2026-07-28 | 1.86 | 1.955 | 1.83 | 1.94 | 380,474 | +3.74% |
| 2026-07-27 | 2.03 | 2.03 | 1.835 | 1.87 | 1,161,740 | +1.08% |
| 2026-07-24 | 1.9 | 1.9 | 1.83 | 1.85 | 185,018 | -1.60% |
| 2026-07-23 | 1.89 | 1.91 | 1.85 | 1.88 | 175,784 | -3.09% |
| 2026-07-22 | 1.9 | 1.94 | 1.86 | 1.94 | 195,464 | +2.65% |
| 2026-07-21 | 1.93 | 1.98 | 1.88 | 1.89 | 190,644 | -2.07% |
| 2026-07-20 | 1.97 | 1.985 | 1.903 | 1.93 | 215,254 | -0.52% |
| 2026-07-17 | 1.79 | 2.01 | 1.74 | 1.94 | 648,414 | +8.08% |
| 2026-07-16 | 1.97 | 2.02 | 1.77 | 1.795 | 924,835 | -8.88% |
| 2026-07-15 | 1.9 | 1.98 | 1.9 | 1.97 | 220,926 | +3.14% |
| 2026-07-14 | 1.9 | 1.945 | 1.88 | 1.91 | 190,438 | +0.53% |
| 2026-07-13 | 1.94 | 1.94 | 1.86 | 1.9 | 397,282 | -2.06% |
| 2026-07-10 | 1.93 | 1.96 | 1.87 | 1.94 | 242,279 | +0.52% |
| 2026-07-09 | 1.95 | 1.98 | 1.915 | 1.93 | 163,362 | +0.00% |
| 2026-07-08 | 1.9 | 1.98 | 1.85 | 1.93 | 421,449 | -1.03% |
| 2026-07-07 | 1.91 | 1.97 | 1.85 | 1.95 | 283,784 | +1.56% |
| 2026-07-06 | 1.98 | 1.98 | 1.915 | 1.92 | 304,213 | -2.04% |
| 2026-07-02 | 1.94 | 2.095 | 1.94 | 1.96 | 511,286 | +1.55% |
| 2026-07-01 | 1.96 | 1.97 | 1.904 | 1.93 | 386,372 | +0.52% |
| 2026-06-30 | 1.82 | 1.94 | 1.79 | 1.92 | 408,406 | +6.67% |
| 2026-06-29 | 1.76 | 1.81 | 1.7 | 1.8 | 441,149 | +4.05% |
| 2026-06-26 | 1.69 | 1.74 | 1.68 | 1.73 | 414,625 | +4.22% |
| 2026-06-25 | 1.74 | 1.79 | 1.655 | 1.66 | 349,583 | -3.49% |
| 2026-06-24 | 1.76 | 1.778 | 1.69 | 1.72 | 508,986 | -0.58% |
| 2026-06-23 | 1.75 | 1.777 | 1.73 | 1.73 | 382,052 | -2.81% |
| 2026-06-22 | 1.92 | 1.92 | 1.77 | 1.78 | 770,820 | -4.81% |
| 2026-06-18 | 1.95 | 1.955 | 1.83 | 1.87 | 969,353 | -2.60% |
| 2026-06-17 | 1.86 | 1.95 | 1.86 | 1.92 | 728,788 | +4.35% |
| 2026-06-16 | 1.87 | 1.88 | 1.81 | 1.84 | 380,726 | -1.08% |
| 2026-06-15 | 1.94 | 1.96 | 1.84 | 1.86 | 607,205 | -2.11% |
| 2026-06-12 | 1.96 | 1.995 | 1.89 | 1.9 | 610,827 | -2.06% |
| 2026-06-11 | 1.86 | 1.96 | 1.86 | 1.94 | 417,317 | +6.01% |
| 2026-06-10 | 1.83 | 1.9 | 1.82 | 1.83 | 347,739 | -2.14% |
| 2026-06-09 | 1.93 | 1.96 | 1.83 | 1.87 | 325,893 | -2.60% |
| 2026-06-08 | 1.95 | 2.02 | 1.91 | 1.92 | 665,130 | +1.59% |
| 2026-06-05 | 2.06 | 2.06 | 1.87 | 1.89 | 856,603 | -7.80% |
| 2026-06-04 | 2.05 | 2.115 | 2.04 | 2.05 | 476,734 | +0.49% |
| 2026-06-03 | 2.17 | 2.185 | 2.04 | 2.04 | 688,120 | -7.27% |
| 2026-06-02 | 2.22 | 2.25 | 2.18 | 2.2 | 391,377 | -0.90% |
| 2026-06-01 | 2.35 | 2.35 | 2.184 | 2.22 | 811,134 | -5.13% |
| 2026-05-29 | 2.46 | 2.49 | 2.3 | 2.34 | 1,553,926 | -7.14% |
| 2026-05-28 | 2.41 | 2.61 | 2.36 | 2.52 | 1,514,358 | +5.44% |
| 2026-05-27 | 2.01 | 2.435 | 2 | 2.39 | 2,230,680 | +21.32% |
| 2026-05-26 | 2.02 | 2.1 | 1.965 | 1.97 | 1,066,650 | +0.00% |
| 2026-05-22 | 1.99 | 2.015 | 1.9 | 1.97 | 1,119,407 | +1.55% |
| 2026-05-21 | 1.98 | 2.06 | 1.91 | 1.94 | 1,031,736 | -0.51% |
| 2026-05-20 | 1.75 | 2.01 | 1.735 | 1.95 | 1,912,231 | +16.77% |
| 2026-05-19 | 1.69 | 1.76 | 1.66 | 1.67 | 659,023 | -1.18% |
| 2026-05-18 | 1.71 | 1.73 | 1.63 | 1.69 | 1,141,954 | +1.20% |
| 2026-05-15 | 1.71 | 1.71 | 1.66 | 1.67 | 535,103 | -3.47% |
| 2026-05-14 | 1.77 | 1.779 | 1.72 | 1.73 | 268,416 | -0.57% |
| 2026-05-13 | 1.79 | 1.805 | 1.74 | 1.74 | 442,411 | -1.69% |