NASDAQ · BAER

Bridger Aerospace Group Holdings, Inc. Common Stock

Industrials · Security & Protection Services

$0.31

Down-$0.07 (-19.43%)

Updated Nov 4, 2026, 7:04 AM

SID Score

3.5/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · BAER

BAER price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 3, 2026

Daily close

View OHLC price history

BAER OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 3, 2026	$0.38	$0.4012	$0.296	$0.3051	1.28M
Nov 2, 2026	$0.412	$0.44	$0.3785	$0.3787	425.34K
Oct 30, 2026	$0.389	$0.4292	$0.3859	$0.422	412.42K
Oct 29, 2026	$0.4221	$0.4281	$0.395	$0.405	782.69K
Oct 28, 2026	$0.479	$0.479	$0.4228	$0.425	704.49K
Oct 27, 2026	$0.4868	$0.53	$0.456	$0.465	1.93M
Oct 26, 2026	$0.5009	$0.5516	$0.4625	$0.4625	3.25M
Oct 23, 2026	$0.47	$0.506	$0.4605	$0.4912	226.48K
Oct 22, 2026	$0.5041	$0.51	$0.4666	$0.4706	568.49K
Oct 21, 2026	$0.56	$0.6063	$0.5007	$0.5007	211.51K
Oct 20, 2026	$0.52	$0.5682	$0.52	$0.5529	258.91K
Oct 19, 2026	$0.57	$0.5752	$0.5101	$0.5144	180.6K
Oct 16, 2026	$0.515	$0.5449	$0.5103	$0.5162	200.6K
Oct 15, 2026	$0.5315	$0.5443	$0.5012	$0.5111	749.03K
Oct 14, 2026	$0.561	$0.5667	$0.5153	$0.5385	764.51K
Oct 13, 2026	$0.58	$0.5944	$0.55	$0.5601	265.73K
Oct 12, 2026	$0.60	$0.6167	$0.58	$0.584	203.65K
Oct 9, 2026	$0.6294	$0.6371	$0.5919	$0.6054	208.25K
Oct 8, 2026	$0.6631	$0.67	$0.5901	$0.614	748.63K
Oct 7, 2026	$0.581	$0.6797	$0.581	$0.6433	669.57K
Oct 6, 2026	$0.655	$0.6833	$0.585	$0.5987	551.86K