stockNASDAQ: BAER • 28 Days Updates
Bridger Aerospace Group Holdings Inc. (BAER)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:ir.bridgeraerospace.com
Price & Performance Trajectory
Bridger Aerospace Group Holdings Inc.NASDAQ: BAER
Latest Close
$0.61
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesBAER session performance
✓ Latest Close USD
$0.61
Latest session close
$-0.43vs period start
Period Return % % GAIN
-40.96%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$1.1 / $0.58
Period range envelope
$0.52channel spread
Total Volume SHARES
10.44M
Period turnover
Avg: 652.3K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(16 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $0.61 | -4.55% | $0.66 | $0.59 | 747.1K |
| Oct 07, 2026 | $0.64 | +7.45% | $0.68 | $0.58 | 665.6K |
| Oct 06, 2026 | $0.60 | -9.15% | $0.68 | $0.59 | 545.5K |
| Oct 05, 2026 | $0.66 | -3.09% | $0.70 | $0.65 | 466.4K |
| Oct 02, 2026 | $0.68 | -0.32% | $0.72 | $0.68 | 307.5K |
| Sep 24, 2026 | $0.83 | -5.57% | $0.88 | $0.83 | 792.8K |
| Sep 23, 2026 | $0.88 | -2.33% | $0.94 | $0.87 | 571.3K |
| Sep 22, 2026 | $0.90 | -3.23% | $0.96 | $0.90 | 788.0K |
| Sep 21, 2026 | $0.93 | -1.69% | $0.98 | $0.92 | 436.6K |
| Sep 18, 2026 | $0.95 | +2.38% | $0.99 | $0.93 | 923.9K |
| Sep 17, 2026 | $0.92 | -6.85% | $1.02 | $0.91 | 1.39M |
| Sep 16, 2026 | $0.99 | -1.78% | $1.02 | $0.99 | 609.6K |
| Sep 15, 2026 | $1.01 | -0.98% | $1.04 | $1.00 | 473.8K |
| Sep 14, 2026 | $1.02 | +0.00% | $1.06 | $1.01 | 727.7K |
| Sep 11, 2026 | $1.04 | +0.00% | $1.09 | $1.04 | 545.3K |
Page 1 of 2