Bridger Aerospace Group Holdings (BAER) Price: 0.6054

Bridger Aerospace Group Holdings, Inc. (BAER)

0.6054 -0.01 (-1.40%) USD | NASDAQ | Oct 09, 16:00

0.6033 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2021. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 09, 2026	0.6294	0.6371	0.5919	0.6054	208247.0
Oct 08, 2026	0.6631	0.67	0.5901	0.614	748631.0
Oct 07, 2026	0.581	0.6797	0.581	0.6433	669568.0
Oct 06, 2026	0.655	0.6833	0.585	0.5987	551864.0
Oct 05, 2026	0.69	0.7001	0.651	0.659	470600.0
Oct 02, 2026	0.677	0.7195	0.677	0.68	308834.0
Oct 01, 2026	0.71	0.714	0.6499	0.6822	487898.0
Sep 30, 2026	0.6406	0.768	0.6342	0.7021	1.169M
Sep 29, 2026	0.7870	0.7871	0.5399	0.6406	4.202M
Sep 28, 2026	0.7835	0.7883	0.7388	0.75	648275.0
Sep 25, 2026	0.85	0.8707	0.7848	0.7932	671120.0
Sep 24, 2026	0.8617	0.8788	0.825	0.83	793189.0
Sep 23, 2026	0.91	0.9399	0.8702	0.8788	571623.0
Sep 22, 2026	0.9539	0.96	0.90	0.90	790137.0
Sep 21, 2026	0.9637	0.98	0.92	0.93	436701.0
Sep 18, 2026	0.9383	0.9936	0.93	0.9455	923902.0
Sep 17, 2026	1.00	1.018	0.91	0.9237	1.392M
Sep 16, 2026	1.01	1.02	0.9885	0.9922	610684.0
Sep 15, 2026	1.02	1.04	0.9952	1.01	474968.0
Sep 14, 2026	1.04	1.06	1.013	1.02	732020.0
Sep 11, 2026	1.07	1.09	1.04	1.04	546575.0
Sep 10, 2026	1.08	1.097	1.04	1.04	447158.0
Sep 09, 2026	1.10	1.11	1.09	1.09	208275.0
Sep 08, 2026	1.11	1.15	1.10	1.10	584227.0
Sep 04, 2026	1.10	1.13	1.09	1.115	610907.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks