sec filing
BA
NASDAQ · BAER
Bridger Aerospace Group Holdings, Inc. Common Stock
Industrials · Security & Protection Services
$0.31
Down-$0.07 (-19.43%)
Updated Nov 4, 2026, 7:20 AM
SID Score
3.5/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 96.09M
- P/E ratio
- 14.53
- Dividend yield
- 0.00%
- 52-week range
- $0.38 – $3.44
- Volume
- 1.28M
- Avg. volume
- 651.54K
Price performance · BAER
BAER price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Nov 3, 2026
BAER closed at $0.31 after 21 trading sessions, down 49.04% for the selected period.
- Last close
- $0.31
- Period change
- -49.04%
- Period low
- $0.31
- Period high
- $0.64
Daily close
View OHLC price history
| 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 |
Latest BAER news
The latest Smart Investors Daily articles mentioning BAER.
Stock researchResearch & News · SEC Filings
Company
Market Activity
Research & News
Loading stock research…