MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BAER — Bridger Aerospace Group Holdings, Inc. Common Stock
NasdaqBridger Aerospace Group Holdings, Inc. Common Stock
$0.68
-0.00(-0.32%)
- O
- 0.68
- H
- 0.72
- L
- 0.68
- V
- 307.43K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.68
Period Return-53.1%
Period High$3.44
Period Low$0.54
Avg Daily Volume598.9K
Total Trading Days365
BAER — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.68 | $0.72 | $0.68 | $0.68 | $-0.00 | -0.32% | 307,434 | $0.70 | $0.68 $0.72 |
| Oct 1, 2026 | $0.71 | $0.71 | $0.65 | $0.68 | $-0.02 | -2.83% | 487,898 | $0.67 | $0.65 $0.71 |
| Sep 30, 2026 | $0.64 | $0.77 | $0.63 | $0.70 | +$0.06 | +9.60% | 1,169,041 | $0.70 | $0.63 $0.77 |
| Sep 29, 2026 | $0.79 | $0.79 | $0.54 | $0.64 | $-0.11 | -14.59% | 4,201,802 | $0.64 | $0.54 $0.79 |
| Sep 28, 2026 | $0.78 | $0.79 | $0.74 | $0.75 | $-0.04 | -5.45% | 648,275 | $0.76 | $0.74 $0.79 |
| Sep 25, 2026 | $0.85 | $0.87 | $0.78 | $0.79 | $-0.04 | -4.43% | 671,120 | $0.82 | $0.78 $0.87 |
| Sep 24, 2026 | $0.86 | $0.88 | $0.83 | $0.83 | $-0.05 | -5.55% | 793,189 | $0.85 | $0.83 $0.88 |
| Sep 23, 2026 | $0.91 | $0.94 | $0.87 | $0.88 | $-0.02 | -2.36% | 571,623 | $0.89 | $0.87 $0.94 |
| Sep 22, 2026 | $0.95 | $0.96 | $0.90 | $0.90 | $-0.03 | -3.23% | 790,137 | $0.92 | $0.90 $0.96 |
| Sep 21, 2026 | $0.96 | $0.98 | $0.92 | $0.93 | $-0.02 | -1.64% | 436,701 | $0.95 | $0.92 $0.98 |
| Sep 18, 2026 | $0.94 | $0.99 | $0.93 | $0.95 | +$0.02 | +2.36% | 923,902 | $0.96 | $0.93 $0.99 |
| Sep 17, 2026 | $1.00 | $1.02 | $0.91 | $0.92 | $-0.07 | -6.90% | 1,392,458 | $0.94 | $0.91 $1.02 |
| Sep 16, 2026 | $1.01 | $1.02 | $0.99 | $0.99 | $-0.02 | -1.76% | 610,684 | $1.00 | $0.99 $1.02 |
| Sep 15, 2026 | $1.02 | $1.04 | $1.00 | $1.01 | $-0.01 | -0.98% | 473,614 | $1.01 | $1.00 $1.04 |
| Sep 14, 2026 | $1.04 | $1.06 | $1.01 | $1.02 | $-0.02 | -1.92% | 726,714 | $1.03 | $1.01 $1.06 |
| Sep 11, 2026 | $1.07 | $1.09 | $1.04 | $1.04 | +$0.00 | +0.00% | 546,575 | $1.06 | $1.04 $1.09 |
| Sep 10, 2026 | $1.08 | $1.10 | $1.04 | $1.04 | $-0.05 | -4.59% | 447,158 | $1.06 | $1.04 $1.10 |
| Sep 9, 2026 | $1.10 | $1.11 | $1.09 | $1.09 | $-0.01 | -0.91% | 208,275 | $1.10 | $1.09 $1.11 |
| Sep 8, 2026 | $1.11 | $1.15 | $1.10 | $1.10 | $-0.02 | -1.35% | 584,227 | $1.12 | $1.10 $1.15 |
| Sep 4, 2026 | $1.10 | $1.13 | $1.09 | $1.12 | +$0.03 | +2.29% | 610,907 | $1.11 | $1.09 $1.13 |
| Sep 3, 2026 | $1.12 | $1.15 | $1.07 | $1.09 | +$0.03 | +2.83% | 1,048,596 | $1.10 | $1.07 $1.15 |
| Sep 2, 2026 | $1.09 | $1.10 | $1.06 | $1.06 | $-0.03 | -2.75% | 800,097 | $1.08 | $1.06 $1.10 |
| Sep 1, 2026 | $1.08 | $1.11 | $1.07 | $1.09 | +$0.00 | +0.00% | 765,457 | $1.09 | $1.07 $1.11 |
| Aug 31, 2026 | $1.10 | $1.11 | $1.08 | $1.09 | $-0.01 | -0.91% | 691,733 | $1.09 | $1.08 $1.11 |
| Aug 28, 2026 | $1.15 | $1.16 | $1.09 | $1.10 | $-0.05 | -4.35% | 807,133 | $1.11 | $1.09 $1.16 |
| Aug 27, 2026 | $1.15 | $1.17 | $1.14 | $1.15 | $-0.01 | -0.86% | 612,355 | $1.15 | $1.14 $1.17 |
| Aug 26, 2026 | $1.21 | $1.21 | $1.14 | $1.16 | $-0.06 | -4.53% | 952,267 | $1.16 | $1.14 $1.21 |
| Aug 25, 2026 | $1.18 | $1.22 | $1.14 | $1.22 | +$0.05 | +3.85% | 2,714,448 | $1.11 | $1.14 $1.22 |
| Aug 24, 2026 | $1.24 | $1.24 | $1.16 | $1.17 | $-0.05 | -4.10% | 1,157,592 | $1.18 | $1.16 $1.24 |
| Aug 21, 2026 | $1.25 | $1.26 | $1.20 | $1.22 | +$0.07 | +6.09% | 1,504,282 | $1.23 | $1.20 $1.26 |