Skip to main content
Bridger Aerospace Group Holdings, Inc. (BAERW)
NASDAQ: BAERW · Real-Time Price · USD · Warrants
0.0576
-0.0117 (-16.88%)
May 23, 2025, 4:00 PM - Market closed

BAERW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 20250.070.070.060.060.06-15.44%20,699
May 22, 20250.070.070.060.070.0719.90%27,075
May 21, 20250.060.070.060.060.06-6,428
May 20, 20250.060.070.060.060.06-0.52%1,677
May 19, 20250.070.070.060.060.06-4.91%2,274
May 16, 20250.060.060.060.060.06-8.67%18,353
May 15, 20250.070.070.060.070.07-11.74%9,855
May 14, 20250.080.080.080.080.08-2.70%2,127
May 13, 20250.070.080.060.080.0839.86%20,244
May 12, 20250.060.070.060.060.06-2.45%63,499
May 9, 20250.060.070.060.060.063.44%3,109
May 8, 20250.060.060.060.060.06-0.36%5,109
May 7, 20250.060.070.060.060.060.18%9,436
May 6, 20250.060.060.060.060.06-12.36%2,861
May 5, 20250.070.070.060.060.068.79%8,882
May 2, 20250.060.060.060.060.060.69%12,786
May 1, 20250.060.060.060.060.06-4.00%154
Apr 30, 20250.060.060.060.060.06-84
Apr 29, 20250.070.070.060.060.069.09%7,679
Apr 28, 20250.060.060.040.060.06-19.59%28,796
Apr 25, 20250.070.070.060.070.0712.13%9,695
Apr 24, 20250.060.060.060.060.060.33%617
Apr 23, 20250.060.060.060.060.06-0.98%3,300
Apr 22, 20250.070.080.060.060.06-22.86%19,380
Apr 21, 20250.080.080.070.080.085.85%5,885
Apr 17, 20250.080.090.060.080.08-5.41%52,872
Apr 16, 20250.070.090.060.080.08-14.88%200,971
Apr 15, 20250.090.090.090.090.09-86
Apr 14, 20250.080.100.070.090.0916.75%35,445
Apr 11, 20250.080.080.080.080.08-6,443
Apr 10, 20250.070.080.050.080.0830.08%16,388
Apr 9, 20250.050.070.040.060.0623.00%108,680
Apr 8, 20250.060.060.040.050.0519.90%110,929
Apr 7, 20250.050.050.040.040.044.25%130,935
Apr 4, 20250.040.050.040.040.04-26.47%120,333
Apr 3, 20250.050.060.040.050.058.80%20,334
Apr 2, 20250.050.060.050.050.05-2.72%19,673
Apr 1, 20250.050.060.040.050.05-3.75%169,097
Mar 31, 20250.070.070.050.050.055.53%5,948
Mar 28, 20250.060.070.050.050.05-11.54%25,013
Mar 27, 20250.070.080.060.060.061.42%29,603
Mar 26, 20250.060.070.050.060.06-15.70%25,172
Mar 25, 20250.070.070.060.070.0711.50%20,006
Mar 24, 20250.070.070.060.060.06-5.21%63,871
Mar 21, 20250.080.080.060.060.06-9.83%80,618
Mar 20, 20250.080.080.070.070.07-12.25%16,629
Mar 19, 20250.080.080.080.080.08-0.25%1,647
Mar 18, 20250.080.090.070.080.08-0.37%28,945
Mar 17, 20250.100.110.080.080.08-15.26%12,538
Mar 14, 20250.070.100.060.100.104.28%458,596