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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $0.0802 | $0.0802 | $0.0484 | $0.0617 | -22.97% | 282,281 |
| Sep 2026 | $0.165 | $0.2021 | $0.0725 | $0.0801 | -55.50% | 222,489 |
| Aug 2026 | $0.2525 | $0.2905 | $0.15 | $0.18 | -32.41% | 1,011,017 |
| Jul 2026 | $0.28 | $0.3052 | $0.2002 | $0.2663 | -4.89% | 297,848 |
| Jun 2026 | $0.3875 | $0.3875 | $0.22 | $0.28 | -22.22% | 372,013 |
| May 2026 | $0.40 | $0.40 | $0.2501 | $0.36 | -2.47% | 494,963 |
| Apr 2026 | $0.39 | $0.4882 | $0.35 | $0.3691 | -5.36% | 290,778 |
| Mar 2026 | $0.515 | $0.56 | $0.2622 | $0.39 | -21.56% | 1,928,332 |
| Feb 2026 | $0.54 | $0.59 | $0.3726 | $0.4972 | -5.13% | 816,470 |
| Jan 2026 | $0.183 | $0.6408 | $0.183 | $0.5241 | +162.84% | 6,299,085 |
| Dec 2025 | $0.1586 | $0.2725 | $0.1252 | $0.1994 | +39.73% | 1,694,337 |
| Nov 2025 | $0.0899 | $0.1999 | $0.0821 | $0.1427 | +81.09% | 1,767,125 |
| Oct 2025 | $0.0995 | $0.135 | $0.0613 | $0.0788 | +2.34% | 2,079,752 |
| Sep 2025 | $0.075 | $0.14 | $0.075 | $0.077 | +1.32% | 606,351 |
| Aug 2025 | $0.0701 | $0.0875 | $0.06 | $0.076 | -2.56% | 503,642 |
| Jul 2025 | $0.092 | $0.1249 | $0.0611 | $0.078 | +0.65% | 1,578,221 |
| Jun 2025 | $0.0617 | $0.10 | $0.0601 | $0.0775 | +28.95% | 1,654,662 |
| May 2025 | $0.0576 | $0.08 | $0.0552 | $0.0601 | +0.17% | 365,326 |
| Apr 2025 | $0.0531 | $0.095 | $0.035 | $0.06 | +12.36% | 1,067,622 |
| Mar 2025 | $0.09 | $0.105 | $0.0506 | $0.0534 | -33.25% | 942,604 |
| Feb 2025 | $0.13 | $0.1696 | $0.068 | $0.08 | -39.98% | 616,036 |
| Jan 2025 | $0.0437 | $0.29 | $0.0369 | $0.1333 | +205.03% | 9,246,923 |
| Dec 2024 | $0.092 | $0.1398 | $0.03 | $0.0437 | -51.44% | 458,998 |
| Nov 2024 | $0.1195 | $0.14 | $0.08 | $0.09 | -11.33% | 2,161,574 |
| Oct 2024 | $0.0568 | $0.1375 | $0.0371 | $0.1015 | +78.70% | 439,835 |
| Sep 2024 | $0.0353 | $0.11 | $0.025 | $0.0568 | +49.87% | 2,040,839 |
| Aug 2024 | $0.1005 | $0.1005 | $0.0353 | $0.0379 | -62.55% | 229,055 |
| Jul 2024 | $0.13 | $0.195 | $0.0901 | $0.1012 | -22.15% | 129,884 |
| Jun 2024 | $0.1474 | $0.15 | $0.1201 | $0.13 | -13.33% | 13,494 |
| May 2024 | $0.1386 | $0.1749 | $0.1222 | $0.15 | +7.14% | 24,021 |
| Apr 2024 | $0.20 | $0.20 | $0.1391 | $0.14 | -30.00% | 399,736 |
| Mar 2024 | $0.20 | $0.2423 | $0.1603 | $0.20 | -2.44% | 216,238 |
| Feb 2024 | $0.225 | $0.2293 | $0.17 | $0.205 | +6.44% | 340,704 |
| Jan 2024 | $0.2007 | $0.25 | $0.1806 | $0.1926 | -8.85% | 379,291 |
| Dec 2023 | $0.2049 | $0.235 | $0.0155 | $0.2113 | +0.67% | 276,960 |
| Nov 2023 | $0.23 | $0.27 | $0.135 | $0.2099 | +3.76% | 763,705 |
| Oct 2023 | $0.2853 | $0.30 | $0.16 | $0.2023 | -30.24% | 1,718,695 |
| Sep 2023 | $0.25 | $0.3123 | $0.2381 | $0.29 | +16.00% | 945,933 |
| Aug 2023 | $0.2774 | $0.30 | $0.23 | $0.25 | -9.88% | 595,670 |
| Jul 2023 | $0.2027 | $0.2774 | $0.1206 | $0.2774 | +36.85% | 722,087 |
| Jun 2023 | $0.2009 | $0.4525 | $0.1835 | $0.2027 | +1.10% | 1,663,001 |
| May 2023 | $0.13 | $0.238 | $0.1206 | $0.2005 | +54.23% | 1,149,379 |
| Apr 2023 | $0.1611 | $0.19 | $0.1175 | $0.13 | -19.10% | 218,841 |
| Mar 2023 | $0.2399 | $0.2551 | $0.1541 | $0.1607 | -33.01% | 1,269,799 |
| Feb 2023 | $0.1615 | $0.4909 | $0.15 | $0.2399 | +19.95% | 3,877,496 |
| Jan 2023 | $0.2702 | $0.35 | $0.15 | $0.20 | -4.81% | 2,302,422 |
| Dec 2022 | $0.19 | $0.27 | $0.1802 | $0.2101 | +10.58% | 847,515 |
| Nov 2022 | $0.21 | $0.2492 | $0.1602 | $0.19 | -9.52% | 684,404 |
| Oct 2022 | $0.26 | $0.2897 | $0.1901 | $0.21 | -19.23% | 656,795 |
| Sep 2022 | $0.1801 | $0.29 | $0.1683 | $0.26 | +30.00% | 1,207,006 |
| Aug 2022 | $0.04 | $0.249 | $0.04 | $0.20 | +263.64% | 4,462,118 |
| Jul 2022 | $0.07 | $0.1023 | $0.0361 | $0.055 | -31.25% | 1,253,417 |
| Jun 2022 | $0.1499 | $0.15 | $0.0554 | $0.08 | -36.00% | 833,866 |
| May 2022 | $0.1799 | $0.1799 | $0.0911 | $0.125 | -43.16% | 945,846 |
| Apr 2022 | $0.215 | $0.2942 | $0.16 | $0.2199 | +2.28% | 997,352 |
| Mar 2022 | $0.2699 | $0.2849 | $0.18 | $0.215 | -10.42% | 509,037 |
| Feb 2022 | $0.35 | $0.411 | $0.2004 | $0.24 | -29.41% | 1,190,477 |
| Jan 2022 | $0.539 | $0.5649 | $0.3201 | $0.34 | -37.01% | 644,438 |
| Dec 2021 | $0.6769 | $0.6769 | $0.52 | $0.5398 | -15.66% | 914,013 |
| Nov 2021 | $0.71 | $0.82 | $0.61 | $0.64 | -9.87% | 550,847 |
| Oct 2021 | $0.611 | $0.78 | $0.5451 | $0.7101 | +16.22% | 909,017 |
| Sep 2021 | $0.66 | $0.72 | $0.5901 | $0.611 | -7.42% | 595,680 |
| Aug 2021 | $0.8103 | $0.8689 | $0.65 | $0.66 | -25.00% | 243,490 |
| Jul 2021 | $0.80 | $0.92 | $0.80 | $0.88 | +8.60% | 458,956 |
| Jun 2021 | $0.6909 | $1.00 | $0.61 | $0.8103 | +17.25% | 536,443 |
| May 2021 | $0.6899 | $0.7499 | $0.5434 | $0.6911 | +4.71% | 555,580 |
| Apr 2021 | $0.53 | $0.89 | $0.5112 | $0.66 | +24.50% | 1,256,415 |
| Mar 2021 | $0.94 | $0.9999 | $0.5101 | $0.5301 | – | 904,461 |
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% |