Bridger Aerospace Group Holdings, Inc. (BAERW)
NASDAQ: BAERW · Real-Time Price · USD · Warrants
0.0700
+0.0089 (14.57%)
At close: Oct 15, 2026, 4:00 PM EDT
0.0729
+0.0029 (4.14%)
After-hours: Oct 15, 2026, 5:41 PM EDT
BAERW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 0.20 | 0.25 | 0.20 | 0.21 | 0.21 | 37.10% | 26,371 |
| Aug 7, 2026 | 0.16 | 0.24 | 0.15 | 0.16 | 0.16 | -22.50% | 255,420 |
| Aug 6, 2026 | 0.26 | 0.26 | 0.20 | 0.20 | 0.20 | - | 24,761 |
| Aug 5, 2026 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -0.79% | 24,865 |
| Aug 4, 2026 | 0.28 | 0.28 | 0.20 | 0.20 | 0.20 | -16.00% | 6,274 |
| Aug 3, 2026 | 0.25 | 0.29 | 0.24 | 0.24 | 0.24 | -9.88% | 233,036 |
| Jul 31, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 9.14% | 10,621 |
| Jul 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | 1,116 |
| Jul 27, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -9.09% | 8,786 |
| Jul 21, 2026 | 0.22 | 0.27 | 0.22 | 0.27 | 0.27 | 11.47% | 20,985 |
| Jul 20, 2026 | 0.27 | 0.27 | 0.20 | 0.24 | 0.24 | -11.52% | 36,993 |
| Jul 17, 2026 | 0.27 | 0.27 | 0.21 | 0.27 | 0.27 | 18.20% | 3,097 |
| Jul 16, 2026 | 0.23 | 0.23 | 0.20 | 0.23 | 0.23 | -15.46% | 47,986 |