Skip to main content
BAER logo

Bridger Aerospace Group Holdings, Inc.

BAERNASDAQIndustrialsSecurity & Protection Services

$0.47Today:- (-)1Y −72.32%

As of Oct 27, 2026 close

Market cap
$26.24M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.50$3.44
Volume (live)
-
Avg. volume (3M)
815.67K

Bridger Aerospace Group Holdings (BAER) Historical Stock Prices

Analyze Bridger Aerospace Group Holdings (BAER) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Bridger Aerospace Group Holdings (BAER) Interactive Price Chart

Interactive historical price chart showing Bridger Aerospace Group Holdings stock price movements and trends across multiple time periods.

Loading chart...

BAER Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BAER historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20260.490.530.460.470.471.93M
Oct 26, 20260.500.550.460.460.463.25M
Oct 23, 20260.470.510.460.490.49226.48K
Oct 22, 20260.500.510.470.470.47568.49K
Oct 21, 20260.560.610.500.500.50211.51K
Oct 20, 20260.520.570.520.550.55258.91K
Oct 19, 20260.570.580.510.510.51180.60K
Oct 16, 20260.520.540.510.520.52200.60K
Oct 15, 20260.530.540.500.510.51749.03K
Oct 14, 20260.560.570.520.540.54764.51K
Oct 13, 20260.580.590.550.560.56265.73K
Oct 12, 20260.600.620.580.580.58203.65K
Oct 9, 20260.630.640.590.610.61208.25K
Oct 8, 20260.660.670.590.610.61748.63K
Oct 7, 20260.580.680.580.640.64669.57K
Oct 6, 20260.660.680.580.600.60551.86K
Oct 5, 20260.690.700.650.660.66470.60K
Oct 2, 20260.680.720.680.680.68308.83K
Oct 1, 20260.710.710.650.680.68487.90K
Sep 30, 20260.640.770.630.700.701.17M
Sep 29, 20260.790.790.540.640.644.20M
Sep 28, 20260.780.790.740.750.75648.27K
Sep 25, 20260.850.870.780.790.79671.12K
Sep 24, 20260.860.880.820.830.83793.19K
Sep 23, 20260.910.940.870.880.88571.62K
Sep 22, 20260.950.960.900.900.90790.14K
Sep 21, 20260.960.980.920.930.93436.70K
Sep 18, 20260.940.990.930.950.95923.90K
Sep 17, 20261.001.020.910.920.921.39M
Sep 16, 20261.011.020.990.990.99610.68K
Sep 15, 20261.021.041.001.011.01474.97K
Sep 14, 20261.041.061.011.021.02732.02K
Sep 11, 20261.071.091.041.041.04546.58K
Sep 10, 20261.081.101.041.041.04447.16K
Sep 9, 20261.101.111.091.091.09208.27K
Sep 8, 20261.111.151.101.101.10584.23K
Sep 4, 20261.101.131.091.111.11610.91K
Sep 3, 20261.111.151.061.091.091.05M
Sep 2, 20261.091.101.051.061.06859.93K
Sep 1, 20261.081.111.071.091.09765.46K
Aug 31, 20261.101.111.081.091.09691.73K
Aug 28, 20261.151.161.091.101.10807.13K
Aug 27, 20261.151.171.141.151.15612.36K
Aug 26, 20261.211.211.141.161.16952.27K
Aug 25, 20261.181.221.141.221.222.71M
Aug 24, 20261.241.241.161.171.171.16M
Aug 21, 20261.251.261.201.221.221.50M
Aug 20, 20261.141.171.131.151.151.60M
Aug 19, 20261.171.221.151.161.16874.64K
Aug 18, 20261.171.191.151.161.16512.44K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.