Bridger Aerospace Group Holdings, Inc. (BAERW)
NASDAQ: BAERW · Real-Time Price · USD · Warrants
0.0329
-0.0089 (-21.29%)
At close: Nov 5, 2026, 4:00 PM EST
0.0391
+0.0062 (18.84%)
After-hours: Nov 5, 2026, 5:18 PM EST
BAERW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -21.29% | 51,388 |
| Nov 4, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -29.15% | 32,151 |
| Nov 3, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -26.07% | 18,272 |
| Nov 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 29.42% | 600 |
| Oct 29, 2026 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 23.32% | 12,084 |
| Oct 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.83% | 1,561 |
| Oct 27, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -15.12% | 3,732 |
| Oct 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | 3,642 |
| Oct 23, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -13.48% | 6,200 |
| Oct 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.42% | 1,027 |
| Oct 20, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -8.52% | 21,226 |
| Oct 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 14.00% | 13,075 |
| Oct 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,003 |
| Oct 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 14.57% | 3,449 |
| Oct 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 13.36% | 13,113 |
| Oct 13, 2026 | 0.08 | 0.08 | 0.05 | 0.05 | 0.05 | -32.29% | 28,384 |
| Oct 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 64.46% | 280 |
| Oct 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -11.36% | 43,338 |
| Oct 7, 2026 | 0.08 | 0.08 | 0.05 | 0.05 | 0.05 | -24.69% | 84,060 |
| Oct 5, 2026 | 0.05 | 0.08 | 0.05 | 0.07 | 0.07 | 0.69% | 7,637 |
| Oct 2, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -4.00% | 23,470 |
| Oct 1, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.37% | 14,726 |
| Sep 30, 2026 | 0.11 | 0.11 | 0.08 | 0.08 | 0.08 | - | 5,686 |
| Sep 29, 2026 | 0.09 | 0.10 | 0.08 | 0.08 | 0.08 | 2.69% | 25,462 |
| Sep 25, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -7.47% | 6,140 |
| Sep 24, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -0.82% | 4,129 |
| Sep 23, 2026 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -17.07% | 16,733 |
| Sep 22, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -16.33% | 17,745 |
| Sep 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.40% | 4,463 |
| Sep 18, 2026 | 0.13 | 0.16 | 0.12 | 0.12 | 0.12 | -27.52% | 20,520 |
| Sep 17, 2026 | 0.16 | 0.17 | 0.13 | 0.17 | 0.17 | 4.43% | 59,168 |
| Sep 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 8.26% | 1,082 |
| Sep 11, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -16.61% | 6,380 |
| Sep 8, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | 5.82% | 596 |
| Sep 4, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -6.59% | 38,266 |
| Sep 2, 2026 | 0.16 | 0.20 | 0.16 | 0.18 | 0.18 | -3.14% | 5,533 |
| Sep 1, 2026 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | 4.44% | 10,366 |
| Aug 31, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.26% | 3,721 |
| Aug 28, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | -0.99% | 13,430 |
| Aug 26, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 6.55% | 30,896 |
| Aug 25, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | -0.50% | 37,077 |
| Aug 24, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | -4.74% | 15,254 |
| Aug 21, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 26.16% | 3,401 |
| Aug 19, 2026 | 0.15 | 0.19 | 0.15 | 0.15 | 0.15 | -6.17% | 33,838 |
| Aug 18, 2026 | 0.16 | 0.20 | 0.16 | 0.16 | 0.16 | -9.83% | 52,132 |
| Aug 17, 2026 | 0.16 | 0.20 | 0.16 | 0.18 | 0.18 | 14.69% | 14,876 |
| Aug 14, 2026 | 0.20 | 0.21 | 0.15 | 0.16 | 0.16 | -8.87% | 100,325 |
| Aug 13, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.39% | 4,121 |
| Aug 12, 2026 | 0.15 | 0.22 | 0.15 | 0.18 | 0.18 | -11.81% | 65,310 |
| Aug 11, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -3.95% | 19,869 |