Skip to main content
logo
Bridger Aerospace Group Holdings, Inc. (BAERW)
NASDAQ: BAERW · Real-Time Price · USD · Warrants
0.0780
0.00 (0.00%)
Jul 3, 2025, 4:00 PM - Market closed

BAERW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20250.080.090.080.080.08-46,904
Jul 2, 20250.090.120.080.080.086.41%160,168
Jul 1, 20250.090.090.070.070.07-5.42%53,726
Jun 30, 20250.080.090.060.080.0819.78%57,619
Jun 27, 20250.080.080.060.060.06-16.62%53,633
Jun 26, 20250.080.080.080.080.083.47%5,453
Jun 25, 20250.080.080.080.080.086.08%23,811
Jun 24, 20250.080.080.070.070.07-1.12%37,607
Jun 23, 20250.080.090.070.070.072.00%40,749
Jun 20, 20250.090.090.070.070.07-12.38%24,141
Jun 18, 20250.080.080.070.080.086.95%61,947
Jun 17, 20250.070.080.070.070.0721.43%47,955
Jun 16, 20250.080.080.060.060.06-21.53%266,139
Jun 13, 20250.080.080.080.080.080.13%12,538
Jun 12, 20250.090.090.060.080.08-2.00%153,142
Jun 11, 20250.090.100.070.080.08-286,166
Jun 10, 20250.090.090.080.080.08-5.88%9,753
Jun 9, 20250.090.090.090.090.09-2,472
Jun 6, 20250.090.090.090.090.0910.82%12,357
Jun 5, 20250.080.080.070.080.08-5.77%13,156
Jun 4, 20250.080.080.080.080.081.88%50,157
Jun 3, 20250.070.080.070.080.0815.80%186,998
Jun 2, 20250.060.090.060.070.0714.81%308,869
May 30, 20250.070.070.060.060.064.52%8,858
May 29, 20250.070.070.060.060.06-2.04%99,144
May 28, 20250.070.070.060.060.060.34%12,364
May 27, 20250.060.070.060.060.06-0.17%9,693
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