Bridger Aerospace Group Holdings, Inc. (BAER)
NASDAQ: BAER · Real-Time Price · USD
0.5601
-0.0239 (-4.09%)
At close: Oct 13, 2026, 4:00 PM EDT
0.5600
-0.0001 (-0.02%)
After-hours: Oct 13, 2026, 7:30 PM EDT
BAER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 0.58 | 0.59 | 0.55 | 0.56 | 0.56 | -4.09% | 265,626 |
| Oct 12, 2026 | 0.60 | 0.62 | 0.58 | 0.58 | 0.58 | -3.53% | 203,303 |
| Oct 9, 2026 | 0.63 | 0.64 | 0.59 | 0.61 | 0.61 | -1.40% | 207,464 |
| Oct 8, 2026 | 0.66 | 0.67 | 0.59 | 0.61 | 0.61 | -4.55% | 747,110 |
| Oct 7, 2026 | 0.58 | 0.68 | 0.58 | 0.64 | 0.64 | 7.45% | 665,556 |
| Oct 6, 2026 | 0.66 | 0.68 | 0.59 | 0.60 | 0.60 | -9.15% | 546,065 |
| Oct 5, 2026 | 0.69 | 0.70 | 0.65 | 0.66 | 0.66 | -3.09% | 466,734 |
| Oct 2, 2026 | 0.68 | 0.72 | 0.68 | 0.68 | 0.68 | -0.32% | 308,833 |
| Oct 1, 2026 | 0.71 | 0.71 | 0.65 | 0.68 | 0.68 | -2.83% | 487,898 |
| Sep 30, 2026 | 0.64 | 0.77 | 0.63 | 0.70 | 0.70 | 9.60% | 1,169,041 |
| Sep 29, 2026 | 0.79 | 0.79 | 0.54 | 0.64 | 0.64 | -14.59% | 4,201,802 |
| Sep 28, 2026 | 0.78 | 0.79 | 0.74 | 0.75 | 0.75 | -5.45% | 648,274 |
| Sep 25, 2026 | 0.85 | 0.87 | 0.78 | 0.79 | 0.79 | -4.43% | 671,120 |
| Sep 24, 2026 | 0.86 | 0.88 | 0.83 | 0.83 | 0.83 | -5.55% | 793,188 |
| Sep 23, 2026 | 0.91 | 0.94 | 0.87 | 0.88 | 0.88 | -2.36% | 571,622 |
| Sep 22, 2026 | 0.95 | 0.96 | 0.90 | 0.90 | 0.90 | -3.23% | 790,137 |
| Sep 21, 2026 | 0.96 | 0.98 | 0.92 | 0.93 | 0.93 | -1.64% | 436,700 |
| Sep 18, 2026 | 0.94 | 0.99 | 0.93 | 0.95 | 0.95 | 2.36% | 923,901 |
| Sep 17, 2026 | 1.00 | 1.02 | 0.91 | 0.92 | 0.92 | -6.90% | 1,392,457 |
| Sep 16, 2026 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -1.76% | 610,684 |
| Sep 15, 2026 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | -0.98% | 474,967 |
| Sep 14, 2026 | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | -1.92% | 732,020 |
| Sep 11, 2026 | 1.07 | 1.09 | 1.04 | 1.04 | 1.04 | - | 546,575 |
| Sep 10, 2026 | 1.08 | 1.10 | 1.04 | 1.04 | 1.04 | -4.59% | 447,157 |
| Sep 9, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 208,274 |
| Sep 8, 2026 | 1.11 | 1.15 | 1.10 | 1.10 | 1.10 | -1.35% | 584,227 |
| Sep 4, 2026 | 1.10 | 1.13 | 1.09 | 1.12 | 1.12 | 2.29% | 610,906 |
| Sep 3, 2026 | 1.12 | 1.15 | 1.07 | 1.09 | 1.09 | 2.83% | 1,048,595 |
| Sep 2, 2026 | 1.09 | 1.10 | 1.06 | 1.06 | 1.06 | -2.75% | 859,926 |
| Sep 1, 2026 | 1.08 | 1.11 | 1.07 | 1.09 | 1.09 | - | 765,456 |
| Aug 31, 2026 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | -0.91% | 691,733 |
| Aug 28, 2026 | 1.15 | 1.16 | 1.09 | 1.10 | 1.10 | -4.35% | 807,132 |
| Aug 27, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 612,355 |
| Aug 26, 2026 | 1.21 | 1.21 | 1.14 | 1.16 | 1.16 | -4.53% | 952,267 |
| Aug 25, 2026 | 1.18 | 1.22 | 1.14 | 1.22 | 1.22 | 3.85% | 2,714,448 |
| Aug 24, 2026 | 1.24 | 1.24 | 1.16 | 1.17 | 1.17 | -4.10% | 1,157,591 |
| Aug 21, 2026 | 1.25 | 1.26 | 1.20 | 1.22 | 1.22 | 6.09% | 1,504,282 |
| Aug 20, 2026 | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | -0.86% | 1,599,298 |
| Aug 19, 2026 | 1.17 | 1.22 | 1.15 | 1.16 | 1.16 | - | 874,641 |
| Aug 18, 2026 | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | -2.52% | 512,439 |
| Aug 17, 2026 | 1.25 | 1.27 | 1.19 | 1.19 | 1.19 | -4.80% | 2,326,287 |
| Aug 14, 2026 | 1.25 | 1.29 | 1.23 | 1.25 | 1.25 | - | 493,440 |
| Aug 13, 2026 | 1.21 | 1.26 | 1.19 | 1.25 | 1.25 | 4.17% | 1,075,191 |
| Aug 12, 2026 | 1.27 | 1.31 | 1.19 | 1.20 | 1.20 | -7.69% | 1,975,727 |
| Aug 11, 2026 | 1.34 | 1.35 | 1.19 | 1.30 | 1.30 | -5.11% | 4,579,384 |
| Aug 10, 2026 | 1.29 | 1.47 | 1.27 | 1.37 | 1.37 | 8.73% | 1,993,260 |
| Aug 7, 2026 | 1.27 | 1.39 | 1.12 | 1.26 | 1.26 | -25.44% | 4,210,892 |
| Aug 6, 2026 | 1.78 | 1.78 | 1.68 | 1.69 | 1.69 | -5.06% | 3,386,652 |
| Aug 5, 2026 | 1.80 | 1.82 | 1.75 | 1.78 | 1.78 | - | 932,582 |
| Aug 4, 2026 | 2.01 | 2.01 | 1.74 | 1.78 | 1.78 | -9.18% | 4,695,444 |