Bridger Aerospace Group Holdings, Inc. (BAER)
NASDAQ: BAER · Real-Time Price · USD
0.2034
-0.0738 (-26.62%)
At close: Nov 5, 2026, 4:00 PM EST
0.2044
+0.0010 (0.49%)
After-hours: Nov 5, 2026, 7:53 PM EST
BAER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 0.29 | 0.29 | 0.20 | 0.20 | 0.20 | -26.62% | 2,511,096 |
| Nov 4, 2026 | 0.31 | 0.32 | 0.27 | 0.28 | 0.28 | -9.14% | 983,355 |
| Nov 3, 2026 | 0.38 | 0.40 | 0.30 | 0.31 | 0.31 | -19.43% | 1,280,988 |
| Nov 2, 2026 | 0.41 | 0.44 | 0.38 | 0.38 | 0.38 | -10.26% | 425,339 |
| Oct 30, 2026 | 0.39 | 0.43 | 0.39 | 0.42 | 0.42 | 4.20% | 412,422 |
| Oct 29, 2026 | 0.42 | 0.43 | 0.40 | 0.41 | 0.41 | -4.71% | 782,689 |
| Oct 28, 2026 | 0.48 | 0.48 | 0.42 | 0.43 | 0.43 | -8.60% | 704,487 |
| Oct 27, 2026 | 0.49 | 0.53 | 0.46 | 0.47 | 0.47 | 0.54% | 1,931,219 |
| Oct 26, 2026 | 0.50 | 0.55 | 0.46 | 0.46 | 0.46 | -5.84% | 3,254,875 |
| Oct 23, 2026 | 0.47 | 0.51 | 0.46 | 0.49 | 0.49 | 4.38% | 226,480 |
| Oct 22, 2026 | 0.50 | 0.51 | 0.47 | 0.47 | 0.47 | -6.01% | 568,494 |
| Oct 21, 2026 | 0.56 | 0.61 | 0.50 | 0.50 | 0.50 | -9.44% | 211,511 |
| Oct 20, 2026 | 0.52 | 0.57 | 0.52 | 0.55 | 0.55 | 7.48% | 258,911 |
| Oct 19, 2026 | 0.57 | 0.58 | 0.51 | 0.51 | 0.51 | -0.35% | 180,601 |
| Oct 16, 2026 | 0.52 | 0.54 | 0.51 | 0.52 | 0.52 | 1.00% | 200,596 |
| Oct 15, 2026 | 0.53 | 0.54 | 0.50 | 0.51 | 0.51 | -5.09% | 749,033 |
| Oct 14, 2026 | 0.56 | 0.57 | 0.52 | 0.54 | 0.54 | -3.86% | 764,514 |
| Oct 13, 2026 | 0.58 | 0.59 | 0.55 | 0.56 | 0.56 | -4.09% | 265,725 |
| Oct 12, 2026 | 0.60 | 0.62 | 0.58 | 0.58 | 0.58 | -3.53% | 203,650 |
| Oct 9, 2026 | 0.63 | 0.64 | 0.59 | 0.61 | 0.61 | -1.40% | 208,246 |
| Oct 8, 2026 | 0.66 | 0.67 | 0.59 | 0.61 | 0.61 | -4.55% | 748,631 |
| Oct 7, 2026 | 0.58 | 0.68 | 0.58 | 0.64 | 0.64 | 7.45% | 669,568 |
| Oct 6, 2026 | 0.66 | 0.68 | 0.59 | 0.60 | 0.60 | -9.15% | 551,863 |
| Oct 5, 2026 | 0.69 | 0.70 | 0.65 | 0.66 | 0.66 | -3.09% | 470,599 |
| 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 |