NASDAQ · BAER

Bridger Aerospace Group Holdings, Inc. Common Stock

Industrials · Security & Protection Services

$0.60

Up+$0.07 (+10.91%)

Updated Oct 7, 2026, 3:53 PM

SID Score

3.4/10

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 Oct 6, 2026

Daily close

View OHLC price history

BAER OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 6, 2026	$0.655	$0.6833	$0.585	$0.5987	551.86K
Oct 5, 2026	$0.69	$0.7001	$0.651	$0.659	470.6K
Oct 2, 2026	$0.677	$0.7195	$0.677	$0.68	308.83K
Oct 1, 2026	$0.71	$0.714	$0.6499	$0.6822	487.9K
Sep 30, 2026	$0.6406	$0.768	$0.6342	$0.7021	1.17M
Sep 29, 2026	$0.7871	$0.7871	$0.5399	$0.6406	4.2M
Sep 28, 2026	$0.7835	$0.7883	$0.7388	$0.75	648.27K
Sep 25, 2026	$0.85	$0.8707	$0.7848	$0.7932	671.12K
Sep 24, 2026	$0.8617	$0.8788	$0.825	$0.83	793.19K
Sep 23, 2026	$0.91	$0.9399	$0.8702	$0.8788	571.62K
Sep 22, 2026	$0.9539	$0.96	$0.90	$0.90	790.14K
Sep 21, 2026	$0.9637	$0.98	$0.92	$0.93	436.7K
Sep 18, 2026	$0.9383	$0.9936	$0.93	$0.9455	923.9K
Sep 17, 2026	$1.00	$1.018	$0.91	$0.9237	1.39M
Sep 16, 2026	$1.01	$1.02	$0.9885	$0.9922	610.68K
Sep 15, 2026	$1.02	$1.04	$0.9952	$1.01	474.97K
Sep 14, 2026	$1.04	$1.06	$1.0129	$1.02	732.02K
Sep 11, 2026	$1.07	$1.09	$1.04	$1.04	546.58K
Sep 10, 2026	$1.08	$1.0973	$1.04	$1.04	447.16K
Sep 9, 2026	$1.10	$1.11	$1.09	$1.09	208.27K
Sep 8, 2026	$1.11	$1.15	$1.10	$1.10	584.23K