Bridger Aerospace Group Holdings, Inc. (BAERW) stock
BAERWNasdaqServices-Business Services, NECFiscal year ends December 31Also trades as BAER
$0.06+0.00 (0.00%)
Close on Oct 30, 2026Market cap $24.82MP/E –Yield –
Price history
Bridger Aerospace share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$0.0617
0.00% on the day
52-week range
$0.0484 – $0.6408
-90.4% from the high
Change over 52 weeks
-29.5%
From $0.0875 on Oct 30, 2025
Average volume
22,233
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $0.0617 | $0.0617 | $0.0617 | $0.0617 | 0.00% | – |
| Oct 29, 2026 | $0.0501 | $0.0649 | $0.05 | $0.0617 | +23.40% | 12,084 |
| Oct 28, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | -1.77% | 1,561 |
| Oct 27, 2026 | $0.05 | $0.0593 | $0.05 | $0.0509 | -15.17% | 3,732 |
| Oct 26, 2026 | $0.061 | $0.061 | $0.06 | $0.06 | -1.64% | 3,642 |
| Oct 23, 2026 | $0.08 | $0.08 | $0.061 | $0.061 | -13.48% | 6,200 |
| Oct 22, 2026 | $0.0705 | $0.0705 | $0.0705 | $0.0705 | -3.42% | 1,027 |
| Oct 21, 2026 | $0.073 | $0.073 | $0.073 | $0.073 | 0.00% | 20 |
| Oct 20, 2026 | $0.0763 | $0.0763 | $0.0727 | $0.073 | -8.52% | 21,226 |
| Oct 19, 2026 | $0.08 | $0.08 | $0.0751 | $0.0798 | +14.00% | 13,075 |
| Oct 16, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | 0.00% | 1,003 |
| Oct 15, 2026 | $0.067 | $0.0749 | $0.067 | $0.07 | +14.57% | 3,449 |
| Oct 14, 2026 | $0.061 | $0.0611 | $0.0601 | $0.0611 | +13.36% | 13,113 |
| Oct 13, 2026 | $0.08 | $0.08 | $0.05 | $0.0539 | -32.29% | 28,405 |
| Oct 12, 2026 | $0.0796 | $0.0796 | $0.0796 | $0.0796 | 0.00% | 12 |
| Oct 9, 2026 | $0.0796 | $0.0796 | $0.0796 | $0.0796 | +64.46% | 280 |
| Oct 8, 2026 | $0.0525 | $0.0525 | $0.0484 | $0.0484 | -11.36% | 43,338 |
| Oct 7, 2026 | $0.0776 | $0.0776 | $0.0489 | $0.0546 | -24.69% | 84,060 |
| Oct 6, 2026 | $0.0725 | $0.0725 | $0.0725 | $0.0725 | 0.00% | 221 |
| Oct 5, 2026 | $0.051 | $0.075 | $0.0501 | $0.0725 | +0.69% | 7,637 |
| Oct 2, 2026 | $0.08 | $0.08 | $0.072 | $0.072 | -4.00% | 23,470 |
| Oct 1, 2026 | $0.0802 | $0.0802 | $0.075 | $0.075 | -6.37% | 14,726 |
| Sep 30, 2026 | $0.11 | $0.11 | $0.0801 | $0.0801 | 0.00% | 5,686 |
| Sep 29, 2026 | $0.0882 | $0.0998 | $0.0801 | $0.0801 | +2.69% | 25,462 |
| Sep 28, 2026 | $0.078 | $0.078 | $0.078 | $0.078 | 0.00% | – |
| Sep 25, 2026 | $0.0725 | $0.08 | $0.0725 | $0.078 | -7.47% | 6,140 |
| Sep 24, 2026 | $0.0875 | $0.0875 | $0.08 | $0.0843 | -0.82% | 4,129 |
| Sep 23, 2026 | $0.1025 | $0.1025 | $0.0823 | $0.085 | -17.07% | 16,733 |
| Sep 22, 2026 | $0.1225 | $0.1225 | $0.1025 | $0.1025 | -16.33% | 17,745 |
| Sep 21, 2026 | $0.1225 | $0.1225 | $0.1225 | $0.1225 | -0.41% | 4,463 |
| Sep 18, 2026 | $0.13 | $0.159 | $0.1225 | $0.123 | -27.52% | 20,520 |
| Sep 17, 2026 | $0.1599 | $0.1697 | $0.13 | $0.1697 | +4.43% | 59,168 |
| Sep 16, 2026 | $0.1625 | $0.1625 | $0.1625 | $0.1625 | +8.26% | 1,082 |
| Sep 15, 2026 | $0.1501 | $0.1501 | $0.1501 | $0.1501 | 0.00% | 73 |
| Sep 14, 2026 | $0.1501 | $0.1501 | $0.1501 | $0.1501 | 0.00% | 42 |
| Sep 11, 2026 | $0.1725 | $0.1725 | $0.1501 | $0.1501 | -16.61% | 6,380 |
| Sep 10, 2026 | $0.18 | $0.18 | $0.18 | $0.18 | 0.00% | – |
| Sep 9, 2026 | $0.18 | $0.18 | $0.18 | $0.18 | 0.00% | 1 |
| Sep 8, 2026 | $0.20 | $0.20 | $0.18 | $0.18 | +5.82% | 596 |
| Sep 4, 2026 | $0.1899 | $0.192 | $0.1701 | $0.1701 | -6.59% | 38,266 |
| Sep 3, 2026 | $0.1821 | $0.1821 | $0.1821 | $0.1821 | 0.00% | 104 |
| Sep 2, 2026 | $0.1621 | $0.2021 | $0.1621 | $0.1821 | -3.14% | 5,533 |
| Sep 1, 2026 | $0.165 | $0.19 | $0.16 | $0.188 | +4.44% | 10,366 |
| Aug 31, 2026 | $0.185 | $0.185 | $0.1731 | $0.18 | -5.26% | 3,721 |
| Aug 28, 2026 | $0.1801 | $0.19 | $0.165 | $0.19 | -0.99% | 13,430 |
| Aug 27, 2026 | $0.1919 | $0.1919 | $0.1919 | $0.1919 | 0.00% | 78 |
| Aug 26, 2026 | $0.186 | $0.1999 | $0.186 | $0.1919 | +6.55% | 30,896 |
| Aug 25, 2026 | $0.169 | $0.183 | $0.16 | $0.1801 | -0.50% | 37,077 |
| Aug 24, 2026 | $0.161 | $0.181 | $0.16 | $0.181 | -4.74% | 15,254 |
| Aug 21, 2026 | $0.18 | $0.1917 | $0.175 | $0.19 | +26.16% | 3,401 |
| Aug 20, 2026 | $0.1506 | $0.1506 | $0.1506 | $0.1506 | 0.00% | – |
| Aug 19, 2026 | $0.151 | $0.1935 | $0.1506 | $0.1506 | -6.17% | 33,838 |
| Aug 18, 2026 | $0.1565 | $0.20 | $0.1565 | $0.1605 | -9.83% | 52,132 |
| Aug 17, 2026 | $0.1616 | $0.1975 | $0.156 | $0.178 | +14.69% | 14,899 |
| Aug 14, 2026 | $0.20 | $0.2124 | $0.1509 | $0.1552 | -8.87% | 100,325 |
| Aug 13, 2026 | $0.17 | $0.1796 | $0.17 | $0.1703 | -5.39% | 4,121 |
| Aug 12, 2026 | $0.151 | $0.219 | $0.1502 | $0.18 | -11.81% | 65,310 |
| Aug 11, 2026 | $0.20 | $0.224 | $0.20 | $0.2041 | -3.95% | 19,869 |
| Aug 10, 2026 | $0.20 | $0.248 | $0.20 | $0.2125 | +37.10% | 26,381 |
| Aug 7, 2026 | $0.155 | $0.2375 | $0.15 | $0.155 | -22.50% | 255,420 |
| Aug 6, 2026 | $0.2632 | $0.2632 | $0.20 | $0.20 | 0.00% | 70,690 |
| Aug 5, 2026 | $0.25 | $0.25 | $0.20 | $0.20 | -0.79% | 24,865 |
| Aug 4, 2026 | $0.28 | $0.28 | $0.2016 | $0.2016 | -16.00% | 6,274 |
| Aug 3, 2026 | $0.2525 | $0.2905 | $0.24 | $0.24 | -9.88% | 233,036 |
| Jul 31, 2026 | $0.2629 | $0.2663 | $0.2561 | $0.2663 | +9.14% | 10,621 |
| Jul 30, 2026 | $0.244 | $0.244 | $0.244 | $0.244 | 0.00% | – |
| Jul 29, 2026 | $0.244 | $0.244 | $0.244 | $0.244 | +0.83% | 1,116 |
| Jul 28, 2026 | $0.242 | $0.242 | $0.242 | $0.242 | 0.00% | 17 |
| Jul 27, 2026 | $0.2499 | $0.2581 | $0.242 | $0.242 | -9.09% | 8,786 |
| Jul 24, 2026 | $0.2662 | $0.2662 | $0.2662 | $0.2662 | 0.00% | 126 |
| Jul 23, 2026 | $0.2662 | $0.2662 | $0.2662 | $0.2662 | 0.00% | 262 |
| Jul 22, 2026 | $0.2662 | $0.2662 | $0.2662 | $0.2662 | 0.00% | 112 |
| Jul 21, 2026 | $0.2239 | $0.2663 | $0.2239 | $0.2662 | +11.47% | 20,985 |
| Jul 20, 2026 | $0.268 | $0.2689 | $0.2025 | $0.2388 | -11.52% | 36,993 |
| Jul 17, 2026 | $0.2699 | $0.2699 | $0.2125 | $0.2699 | +18.22% | 3,097 |
| Jul 16, 2026 | $0.2301 | $0.2301 | $0.2002 | $0.2283 | -15.48% | 47,987 |
| Jul 15, 2026 | $0.2701 | $0.2701 | $0.2701 | $0.2701 | +17.43% | 6,050 |
| Jul 14, 2026 | $0.25 | $0.2798 | $0.23 | $0.23 | -8.04% | 49,102 |
| Jul 13, 2026 | $0.25 | $0.2782 | $0.25 | $0.2501 | 0.00% | 36,222 |
| Jul 10, 2026 | $0.251 | $0.253 | $0.25 | $0.2501 | -17.73% | 3,872 |
| Jul 9, 2026 | $0.304 | $0.304 | $0.304 | $0.304 | 0.00% | – |
| Jul 8, 2026 | $0.304 | $0.304 | $0.304 | $0.304 | 0.00% | – |
| Jul 7, 2026 | $0.292 | $0.304 | $0.292 | $0.304 | +10.11% | 12,842 |
| Jul 6, 2026 | $0.29 | $0.3052 | $0.2761 | $0.2761 | -4.79% | 12,738 |
| Jul 2, 2026 | $0.2751 | $0.29 | $0.2751 | $0.29 | +3.57% | 46,917 |
| Jul 1, 2026 | $0.28 | $0.28 | $0.28 | $0.28 | 0.00% | 3 |
| Jun 30, 2026 | $0.30 | $0.30 | $0.2765 | $0.28 | +3.70% | 33,828 |
| Jun 29, 2026 | $0.25 | $0.299 | $0.25 | $0.27 | -12.51% | 15,556 |
| Jun 26, 2026 | $0.275 | $0.3089 | $0.265 | $0.3086 | +2.87% | 37,932 |
| Jun 25, 2026 | $0.25 | $0.3022 | $0.2325 | $0.30 | +3.66% | 100,054 |
| Jun 24, 2026 | $0.2894 | $0.2894 | $0.2894 | $0.2894 | +13.22% | 7,100 |
| Jun 23, 2026 | $0.2556 | $0.2556 | $0.2556 | $0.2556 | -7.36% | 1,506 |
| Jun 22, 2026 | $0.2326 | $0.2759 | $0.23 | $0.2759 | -3.19% | 4,001 |
| Jun 18, 2026 | $0.251 | $0.285 | $0.251 | $0.285 | -4.97% | 324 |
| Jun 17, 2026 | $0.311 | $0.311 | $0.2974 | $0.2999 | +3.49% | 12,062 |
| Jun 16, 2026 | $0.25 | $0.2898 | $0.2451 | $0.2898 | -10.56% | 2,100 |
| Jun 15, 2026 | $0.3499 | $0.3499 | $0.234 | $0.324 | -1.46% | 40,225 |
| Jun 12, 2026 | $0.3288 | $0.3288 | $0.3288 | $0.3288 | +9.93% | 576 |
| Jun 11, 2026 | $0.2682 | $0.2991 | $0.2682 | $0.2991 | 0.00% | 7,201 |
| Jun 10, 2026 | $0.375 | $0.375 | $0.2991 | $0.2991 | +8.02% | 3,176 |
| Jun 9, 2026 | $0.276 | $0.2769 | $0.276 | $0.2769 | +0.95% | 3,663 |
| Jun 8, 2026 | $0.29 | $0.29 | $0.2518 | $0.2743 | +9.68% | 5,822 |
| Jun 5, 2026 | $0.30 | $0.3021 | $0.22 | $0.2501 | -16.63% | 50,948 |
| Jun 4, 2026 | $0.3201 | $0.3449 | $0.2725 | $0.30 | -7.89% | 27,230 |
| Jun 3, 2026 | $0.365 | $0.38 | $0.3235 | $0.3257 | -15.67% | 15,572 |
| Jun 2, 2026 | $0.37 | $0.3862 | $0.3699 | $0.3862 | +7.25% | 789 |
| Jun 1, 2026 | $0.3875 | $0.3875 | $0.36 | $0.3601 | +0.03% | 2,348 |
| May 29, 2026 | $0.355 | $0.40 | $0.35 | $0.36 | -7.67% | 8,221 |
| May 28, 2026 | $0.376 | $0.40 | $0.3419 | $0.3899 | -0.03% | 22,412 |
| May 27, 2026 | $0.35 | $0.40 | $0.3319 | $0.39 | +21.88% | 100,999 |
| May 26, 2026 | $0.35 | $0.35 | $0.2722 | $0.32 | -4.48% | 32,811 |
| May 22, 2026 | $0.35 | $0.35 | $0.3134 | $0.335 | -2.90% | 18,253 |
| May 21, 2026 | $0.3504 | $0.3875 | $0.345 | $0.345 | +10.90% | 10,234 |
| May 20, 2026 | $0.30 | $0.33 | $0.2772 | $0.3111 | +13.13% | 34,864 |
| May 19, 2026 | $0.288 | $0.288 | $0.2511 | $0.275 | -6.78% | 25,319 |
| May 18, 2026 | $0.28 | $0.295 | $0.28 | $0.295 | +7.27% | 3,371 |
| May 15, 2026 | $0.252 | $0.303 | $0.251 | $0.275 | -1.79% | 12,409 |
| May 14, 2026 | $0.28 | $0.28 | $0.28 | $0.28 | 0.00% | – |
| May 13, 2026 | $0.283 | $0.30 | $0.2501 | $0.28 | -23.50% | 61,510 |
| May 12, 2026 | $0.32 | $0.366 | $0.31 | $0.366 | +14.38% | 13,388 |
| May 11, 2026 | $0.32 | $0.3643 | $0.32 | $0.32 | -11.11% | 37,934 |
| May 8, 2026 | $0.2903 | $0.36 | $0.2633 | $0.36 | -5.26% | 25,010 |
| May 7, 2026 | $0.3301 | $0.38 | $0.2769 | $0.38 | +14.46% | 23,350 |
| May 6, 2026 | $0.27 | $0.36 | $0.27 | $0.332 | +0.61% | 13,821 |
| May 5, 2026 | $0.317 | $0.33 | $0.312 | $0.33 | +3.90% | 5,787 |
| May 4, 2026 | $0.362 | $0.38 | $0.3176 | $0.3176 | -20.60% | 35,270 |
| May 1, 2026 | $0.40 | $0.40 | $0.40 | $0.40 | +8.37% | 10,000 |
| Apr 30, 2026 | $0.3698 | $0.3817 | $0.3691 | $0.3691 | +3.10% | 3,234 |
| Apr 29, 2026 | $0.3526 | $0.37 | $0.35 | $0.358 | -11.45% | 10,598 |
| Apr 28, 2026 | $0.3501 | $0.4043 | $0.3501 | $0.4043 | +2.54% | 12,125 |
| Apr 27, 2026 | $0.3943 | $0.4043 | $0.3943 | $0.3943 | +0.72% | 29,357 |
| Apr 24, 2026 | $0.3997 | $0.3997 | $0.39 | $0.3915 | +7.26% | 7,278 |
| Apr 23, 2026 | $0.41 | $0.41 | $0.3501 | $0.365 | -10.98% | 6,196 |
| Apr 22, 2026 | $0.47 | $0.47 | $0.41 | $0.41 | +10.81% | 552 |
| Apr 21, 2026 | $0.38 | $0.385 | $0.3699 | $0.37 | -9.76% | 20,751 |
| Apr 20, 2026 | $0.41 | $0.41 | $0.41 | $0.41 | +7.89% | 215 |
| Apr 17, 2026 | $0.4775 | $0.4775 | $0.35 | $0.38 | -2.56% | 31,111 |
| Apr 16, 2026 | $0.37 | $0.4099 | $0.35 | $0.39 | +5.43% | 50,701 |
| Apr 15, 2026 | $0.35 | $0.4217 | $0.35 | $0.3699 | +2.75% | 8,598 |
| Apr 14, 2026 | $0.378 | $0.45 | $0.35 | $0.36 | -4.76% | 15,429 |
| Apr 13, 2026 | $0.414 | $0.444 | $0.378 | $0.378 | -9.57% | 7,017 |
| Apr 10, 2026 | $0.4874 | $0.4874 | $0.415 | $0.418 | -7.11% | 31,370 |
| Apr 9, 2026 | $0.4882 | $0.4882 | $0.408 | $0.45 | +5.88% | 22,474 |
| Apr 8, 2026 | $0.4337 | $0.44 | $0.425 | $0.425 | +6.28% | 5,519 |
| Apr 7, 2026 | $0.3999 | $0.3999 | $0.3999 | $0.3999 | 0.00% | 49 |
| Apr 6, 2026 | $0.375 | $0.42 | $0.375 | $0.3999 | +5.24% | 3,214 |
| Apr 2, 2026 | $0.36 | $0.38 | $0.36 | $0.38 | -2.54% | 8,297 |
| Apr 1, 2026 | $0.39 | $0.39 | $0.3801 | $0.3899 | -0.03% | 16,693 |
| Mar 31, 2026 | $0.3788 | $0.40 | $0.3788 | $0.39 | +18.87% | 25,583 |
| Mar 30, 2026 | $0.30 | $0.40 | $0.29 | $0.3281 | -6.36% | 184,127 |
| Mar 27, 2026 | $0.33 | $0.3989 | $0.29 | $0.3504 | +6.18% | 44,296 |
| Mar 26, 2026 | $0.44 | $0.44 | $0.29 | $0.33 | -9.84% | 15,374 |
| Mar 25, 2026 | $0.3675 | $0.44 | $0.33 | $0.366 | +0.72% | 10,451 |
| Mar 24, 2026 | $0.2622 | $0.3799 | $0.2622 | $0.3634 | +3.83% | 39,992 |
| Mar 23, 2026 | $0.39 | $0.40 | $0.33 | $0.35 | -9.79% | 115,094 |
| Mar 20, 2026 | $0.45 | $0.457 | $0.3575 | $0.388 | -13.76% | 111,554 |
| Mar 19, 2026 | $0.4554 | $0.46 | $0.41 | $0.4499 | -2.20% | 2,439 |
| Mar 18, 2026 | $0.4831 | $0.495 | $0.439 | $0.46 | -4.11% | 32,800 |
| Mar 17, 2026 | $0.465 | $0.48 | $0.445 | $0.4797 | +14.21% | 38,131 |
| Mar 16, 2026 | $0.44 | $0.46 | $0.417 | $0.42 | -5.96% | 6,072 |
| Mar 13, 2026 | $0.44 | $0.465 | $0.44 | $0.4466 | +1.50% | 38,801 |
| Mar 12, 2026 | $0.44 | $0.44 | $0.406 | $0.44 | -5.38% | 12,543 |
| Mar 11, 2026 | $0.42 | $0.4768 | $0.3999 | $0.465 | +9.41% | 350,643 |
| Mar 10, 2026 | $0.4199 | $0.4398 | $0.4199 | $0.425 | +1.19% | 10,198 |
| Mar 9, 2026 | $0.45 | $0.45 | $0.40 | $0.42 | -4.11% | 36,652 |
| Mar 6, 2026 | $0.4692 | $0.4935 | $0.3925 | $0.438 | -8.75% | 296,099 |
| Mar 5, 2026 | $0.51 | $0.5337 | $0.48 | $0.48 | -4.76% | 2,684 |
| Mar 4, 2026 | $0.5399 | $0.5399 | $0.43 | $0.504 | -1.16% | 50,902 |
| Mar 3, 2026 | $0.55 | $0.56 | $0.40 | $0.5099 | -0.10% | 501,334 |
| Mar 2, 2026 | $0.515 | $0.52 | $0.5104 | $0.5104 | +2.65% | 2,563 |
| Feb 27, 2026 | $0.48 | $0.4996 | $0.4524 | $0.4972 | -1.17% | 16,353 |
| Feb 26, 2026 | $0.59 | $0.59 | $0.5031 | $0.5031 | +0.72% | 21,412 |
| Feb 25, 2026 | $0.4784 | $0.508 | $0.4784 | $0.4995 | +5.16% | 23,819 |
| Feb 24, 2026 | $0.51 | $0.5199 | $0.4705 | $0.475 | -3.06% | 7,180 |
| Feb 23, 2026 | $0.4999 | $0.5197 | $0.48 | $0.49 | -5.77% | 8,288 |
| Feb 20, 2026 | $0.5775 | $0.5875 | $0.49 | $0.52 | +6.12% | 36,556 |
| Feb 19, 2026 | $0.45 | $0.49 | $0.45 | $0.49 | +2.08% | 7,765 |
| Feb 18, 2026 | $0.465 | $0.565 | $0.465 | $0.48 | +3.23% | 5,359 |
| Feb 17, 2026 | $0.4514 | $0.49 | $0.3726 | $0.465 | +1.09% | 19,040 |
| Feb 13, 2026 | $0.45 | $0.5099 | $0.45 | $0.46 | +4.55% | 57,404 |
| Feb 12, 2026 | $0.51 | $0.51 | $0.435 | $0.44 | -13.15% | 101,600 |
| Feb 11, 2026 | $0.523 | $0.59 | $0.5066 | $0.5066 | -2.58% | 13,815 |
| Feb 10, 2026 | $0.50 | $0.555 | $0.50 | $0.52 | -0.90% | 11,882 |
| Feb 9, 2026 | $0.48 | $0.59 | $0.48 | $0.5247 | +2.98% | 81,679 |
| Feb 6, 2026 | $0.492 | $0.59 | $0.492 | $0.5095 | -1.79% | 47,655 |
| Feb 5, 2026 | $0.58 | $0.58 | $0.4851 | $0.5188 | +3.72% | 23,175 |
| Feb 4, 2026 | $0.52 | $0.56 | $0.4844 | $0.5002 | -1.92% | 109,563 |
| Feb 3, 2026 | $0.497 | $0.563 | $0.45 | $0.51 | -5.56% | 187,137 |
| Feb 2, 2026 | $0.54 | $0.547 | $0.4501 | $0.54 | +3.03% | 36,788 |
| Jan 30, 2026 | $0.565 | $0.57 | $0.52 | $0.5241 | -7.24% | 170,648 |
| Jan 29, 2026 | $0.5948 | $0.60 | $0.55 | $0.565 | -11.26% | 343,300 |
| Jan 28, 2026 | $0.60 | $0.6408 | $0.57 | $0.6367 | +13.70% | 217,396 |
| Jan 27, 2026 | $0.50 | $0.626 | $0.495 | $0.56 | +16.67% | 610,972 |
| Jan 26, 2026 | $0.4738 | $0.5484 | $0.4024 | $0.48 | +1.37% | 202,568 |
| Jan 23, 2026 | $0.4663 | $0.52 | $0.40 | $0.4735 | -1.35% | 467,556 |
| Jan 22, 2026 | $0.52 | $0.53 | $0.4613 | $0.48 | +4.35% | 107,969 |
| Jan 21, 2026 | $0.5675 | $0.60 | $0.4512 | $0.46 | -14.80% | 277,046 |
| Jan 20, 2026 | $0.4301 | $0.56 | $0.4301 | $0.5399 | +7.98% | 349,791 |
| Jan 16, 2026 | $0.4882 | $0.525 | $0.4401 | $0.50 | +6.38% | 190,592 |
| Jan 15, 2026 | $0.44 | $0.4999 | $0.411 | $0.47 | +14.94% | 422,448 |
| Jan 14, 2026 | $0.4389 | $0.4398 | $0.38 | $0.4089 | -3.10% | 75,267 |
| Jan 13, 2026 | $0.345 | $0.45 | $0.345 | $0.422 | +20.57% | 336,729 |
| Jan 12, 2026 | $0.35 | $0.4566 | $0.3297 | $0.35 | -14.59% | 585,106 |
| Jan 9, 2026 | $0.29 | $0.4389 | $0.25 | $0.4098 | +36.65% | 1,322,909 |
| Jan 8, 2026 | $0.221 | $0.30 | $0.221 | $0.2999 | -9.42% | 80,397 |
| Jan 7, 2026 | $0.2456 | $0.3311 | $0.2456 | $0.3311 | +50.50% | 490,392 |
| Jan 6, 2026 | $0.2093 | $0.2675 | $0.20 | $0.22 | +4.76% | 29,572 |
| Jan 5, 2026 | $0.21 | $0.21 | $0.20 | $0.21 | +5.00% | 3,127 |
| Jan 2, 2026 | $0.183 | $0.22 | $0.183 | $0.20 | +0.30% | 15,300 |
| Dec 31, 2025 | $0.2676 | $0.2676 | $0.1994 | $0.1994 | -18.61% | 8,890 |
| Dec 30, 2025 | $0.2424 | $0.2725 | $0.2328 | $0.245 | +5.97% | 92,008 |
| Dec 29, 2025 | $0.19 | $0.2312 | $0.1632 | $0.2312 | +21.68% | 168,171 |
| Dec 26, 2025 | $0.17 | $0.2007 | $0.1699 | $0.19 | +18.75% | 28,378 |
| Dec 24, 2025 | $0.15 | $0.1786 | $0.15 | $0.16 | -1.17% | 50,292 |
| Dec 23, 2025 | $0.131 | $0.1798 | $0.131 | $0.1619 | -1.88% | 38,729 |
| Dec 22, 2025 | $0.15 | $0.18 | $0.1439 | $0.165 | +28.21% | 795,593 |
| Dec 19, 2025 | $0.1304 | $0.1326 | $0.1252 | $0.1287 | -4.45% | 45,290 |
| Dec 18, 2025 | $0.1347 | $0.1347 | $0.1347 | $0.1347 | +6.90% | 1,206 |
| Dec 17, 2025 | $0.1364 | $0.1497 | $0.126 | $0.126 | -7.62% | 29,984 |
| Dec 16, 2025 | $0.1417 | $0.1499 | $0.134 | $0.1364 | -9.07% | 8,585 |
| Dec 15, 2025 | $0.14 | $0.15 | $0.135 | $0.15 | -0.60% | 8,579 |
| Dec 12, 2025 | $0.1502 | $0.16 | $0.1306 | $0.1509 | -5.63% | 30,796 |
| Dec 11, 2025 | $0.1699 | $0.1699 | $0.1599 | $0.1599 | +22.43% | 6,132 |
| Dec 10, 2025 | $0.1498 | $0.18 | $0.1303 | $0.1306 | -23.22% | 112,381 |
| Dec 9, 2025 | $0.164 | $0.1996 | $0.1405 | $0.1701 | -10.47% | 25,462 |
| Dec 8, 2025 | $0.19 | $0.19 | $0.19 | $0.19 | +0.05% | 272 |
| Dec 5, 2025 | $0.1511 | $0.2139 | $0.1511 | $0.1899 | +28.40% | 206,538 |
| Dec 4, 2025 | $0.1489 | $0.1489 | $0.14 | $0.1479 | +5.64% | 24,455 |
| Dec 3, 2025 | $0.14 | $0.14 | $0.14 | $0.14 | 0.00% | – |
| Dec 2, 2025 | $0.14 | $0.14 | $0.14 | $0.14 | -11.73% | 11,138 |
| Dec 1, 2025 | $0.1586 | $0.1586 | $0.1544 | $0.1586 | +11.14% | 1,458 |
| Nov 28, 2025 | $0.1456 | $0.1456 | $0.1427 | $0.1427 | +0.07% | 2,936 |
| Nov 26, 2025 | $0.1501 | $0.1801 | $0.1401 | $0.1426 | -12.84% | 72,358 |
| Nov 25, 2025 | $0.15 | $0.18 | $0.144 | $0.1636 | +21.19% | 90,956 |
| Nov 24, 2025 | $0.149 | $0.15 | $0.1225 | $0.135 | +18.73% | 677,431 |
| Nov 21, 2025 | $0.15 | $0.15 | $0.111 | $0.1137 | -24.20% | 35,375 |
| Nov 20, 2025 | $0.12 | $0.1775 | $0.12 | $0.15 | 0.00% | 15,791 |
| Nov 19, 2025 | $0.1499 | $0.18 | $0.1438 | $0.15 | +15.38% | 41,076 |
| Nov 18, 2025 | $0.1107 | $0.1447 | $0.1106 | $0.13 | +17.65% | 28,270 |
| Nov 17, 2025 | $0.1322 | $0.1323 | $0.1105 | $0.1105 | -21.07% | 33,555 |
| Nov 14, 2025 | $0.18 | $0.19 | $0.14 | $0.14 | +16.67% | 54,182 |
| Nov 13, 2025 | $0.13 | $0.1999 | $0.1156 | $0.12 | 0.00% | 252,693 |
| Nov 12, 2025 | $0.104 | $0.1342 | $0.1032 | $0.12 | +25.79% | 147,649 |
| Nov 11, 2025 | $0.0855 | $0.1048 | $0.0855 | $0.0954 | +11.71% | 20,080 |
| Nov 10, 2025 | $0.1005 | $0.1005 | $0.0854 | $0.0854 | +0.23% | 6,062 |
| Nov 7, 2025 | $0.1099 | $0.1099 | $0.0852 | $0.0852 | +3.52% | 27,923 |
| Nov 6, 2025 | $0.09 | $0.1099 | $0.0821 | $0.0823 | -8.56% | 94,500 |
| Nov 5, 2025 | $0.095 | $0.099 | $0.09 | $0.09 | 0.00% | 28,319 |
| Nov 4, 2025 | $0.0999 | $0.106 | $0.09 | $0.09 | +5.76% | 13,869 |
| Nov 3, 2025 | $0.0899 | $0.1079 | $0.085 | $0.0851 | +7.99% | 124,100 |
| Oct 31, 2025 | $0.0775 | $0.09 | $0.0771 | $0.0788 | -9.94% | 175,782 |
| Oct 30, 2025 | $0.09 | $0.0976 | $0.0869 | $0.0875 | -2.45% | 35,197 |
| Oct 29, 2025 | $0.0951 | $0.10 | $0.0817 | $0.0897 | +5.53% | 146,162 |
| Oct 28, 2025 | $0.09 | $0.09 | $0.0815 | $0.085 | -5.56% | 13,229 |
| Oct 27, 2025 | $0.0949 | $0.098 | $0.0807 | $0.09 | +15.38% | 30,426 |
| Oct 24, 2025 | $0.0844 | $0.11 | $0.0755 | $0.078 | -7.36% | 56,009 |
| Oct 23, 2025 | $0.0842 | $0.0904 | $0.0842 | $0.0842 | -13.64% | 2,228 |
| Oct 22, 2025 | $0.0889 | $0.0975 | $0.084 | $0.0975 | +9.06% | 54,835 |
| Oct 21, 2025 | $0.0743 | $0.135 | $0.0727 | $0.0894 | +20.00% | 395,258 |
| Oct 20, 2025 | $0.0798 | $0.0798 | $0.065 | $0.0745 | – | 102,154 |
Seasonality
BAERW return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 63.4% | -9.6% | -20.1% | -2.6% | 3.4% | -4.0% | -2.0% | 21.9% | 5.7% | 4.1% | 10.8% | -3.2% |
| Months up | 2 of 5 | 2 of 5 | 0 of 5 | 3 of 6 | 4 of 6 | 3 of 6 | 3 of 6 | 1 of 6 | 4 of 6 | 3 of 6 | 2 of 5 | 3 of 5 |
| 2026 | 162.8% | -5.1% | -21.6% | -5.4% | -2.5% | -22.2% | -4.9% | -32.4% | -55.5% | -23.0% | ||
| 2025 | 205.0% | -40.0% | -33.3% | 12.4% | 0.2% | 29.0% | 0.6% | -2.6% | 1.3% | 2.3% | 81.1% | 39.7% |
| 2024 | -8.8% | 6.4% | -2.4% | -30.0% | 7.1% | -13.3% | -22.2% | -62.5% | 49.9% | 78.7% | -11.3% | -51.4% |
| 2023 | -4.8% | 20.0% | -33.0% | -19.1% | 54.2% | 1.1% | 36.9% | -9.9% | 16.0% | -30.2% | 3.8% | 0.7% |
| 2022 | -37.0% | -29.4% | -10.4% | 2.3% | -43.2% | -36.0% | -31.3% | 263.6% | 30.0% | -19.2% | -9.5% | 10.6% |
| 2021 | 24.5% | 4.7% | 17.2% | 8.6% | -25.0% | -7.4% | 16.2% | -9.9% | -15.7% |