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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $0.061 | $0.0649 | $0.05 | $0.0617 | +1.15% | 21,019 |
| Oct 19, 2026 | $0.08 | $0.08 | $0.061 | $0.061 | -12.86% | 41,548 |
| Oct 12, 2026 | $0.0796 | $0.08 | $0.05 | $0.07 | -12.06% | 45,982 |
| Oct 5, 2026 | $0.051 | $0.0796 | $0.0484 | $0.0796 | +10.56% | 135,536 |
| Sep 28, 2026 | $0.078 | $0.11 | $0.072 | $0.072 | -7.69% | 69,344 |
| Sep 21, 2026 | $0.1225 | $0.1225 | $0.0725 | $0.078 | -36.59% | 49,210 |
| Sep 14, 2026 | $0.1501 | $0.1697 | $0.1225 | $0.123 | -18.05% | 80,885 |
| Sep 8, 2026 | $0.20 | $0.20 | $0.1501 | $0.1501 | -11.76% | 6,977 |
| Aug 31, 2026 | $0.185 | $0.2021 | $0.16 | $0.1701 | -10.47% | 57,990 |
| Aug 24, 2026 | $0.161 | $0.1999 | $0.16 | $0.19 | 0.00% | 96,735 |
| Aug 17, 2026 | $0.1616 | $0.20 | $0.1506 | $0.19 | +22.42% | 104,270 |
| Aug 10, 2026 | $0.20 | $0.248 | $0.1502 | $0.1552 | +0.13% | 216,006 |
| Aug 3, 2026 | $0.2525 | $0.2905 | $0.15 | $0.155 | -41.79% | 590,285 |
| Jul 27, 2026 | $0.2499 | $0.2663 | $0.242 | $0.2663 | +0.04% | 20,540 |
| Jul 20, 2026 | $0.268 | $0.2689 | $0.2025 | $0.2662 | -1.37% | 58,478 |
| Jul 13, 2026 | $0.25 | $0.2798 | $0.2002 | $0.2699 | +7.92% | 142,458 |
| Jul 6, 2026 | $0.29 | $0.3052 | $0.25 | $0.2501 | -13.76% | 29,452 |
| Jun 29, 2026 | $0.25 | $0.30 | $0.25 | $0.29 | -6.03% | 96,304 |
| Jun 22, 2026 | $0.2326 | $0.3089 | $0.23 | $0.3086 | +8.28% | 150,593 |
| Jun 15, 2026 | $0.3499 | $0.3499 | $0.234 | $0.285 | -13.32% | 54,711 |
| Jun 8, 2026 | $0.29 | $0.375 | $0.2518 | $0.3288 | +31.47% | 20,438 |
| Jun 1, 2026 | $0.3875 | $0.3875 | $0.22 | $0.2501 | -30.53% | 96,887 |
| May 26, 2026 | $0.35 | $0.40 | $0.2722 | $0.36 | +7.46% | 164,443 |
| May 18, 2026 | $0.28 | $0.3875 | $0.2511 | $0.335 | +21.82% | 92,041 |
| May 11, 2026 | $0.32 | $0.366 | $0.2501 | $0.275 | -23.61% | 125,241 |
| May 4, 2026 | $0.362 | $0.38 | $0.2633 | $0.36 | -10.00% | 103,238 |
| Apr 27, 2026 | $0.3943 | $0.4043 | $0.35 | $0.40 | +2.17% | 65,314 |
| Apr 20, 2026 | $0.41 | $0.47 | $0.3501 | $0.3915 | +3.03% | 34,992 |
| Apr 13, 2026 | $0.414 | $0.4775 | $0.35 | $0.38 | -9.09% | 112,856 |
| Apr 6, 2026 | $0.375 | $0.4882 | $0.375 | $0.418 | +10.00% | 62,626 |
| Mar 30, 2026 | $0.30 | $0.40 | $0.29 | $0.38 | +8.45% | 234,700 |
| Mar 23, 2026 | $0.39 | $0.44 | $0.2622 | $0.3504 | -9.69% | 225,207 |
| Mar 16, 2026 | $0.44 | $0.495 | $0.3575 | $0.388 | -13.12% | 190,996 |
| Mar 9, 2026 | $0.45 | $0.4768 | $0.3999 | $0.4466 | +1.96% | 448,837 |
| Mar 2, 2026 | $0.515 | $0.56 | $0.3925 | $0.438 | -11.91% | 853,582 |
| Feb 23, 2026 | $0.4999 | $0.59 | $0.4524 | $0.4972 | -4.38% | 77,052 |
| Feb 17, 2026 | $0.4514 | $0.5875 | $0.3726 | $0.52 | +13.04% | 68,720 |
| Feb 9, 2026 | $0.48 | $0.59 | $0.435 | $0.46 | -9.72% | 266,380 |
| Feb 2, 2026 | $0.54 | $0.59 | $0.45 | $0.5095 | -2.79% | 404,318 |
| Jan 26, 2026 | $0.4738 | $0.6408 | $0.4024 | $0.5241 | +10.69% | 1,544,884 |
| Jan 20, 2026 | $0.4301 | $0.60 | $0.40 | $0.4735 | -5.30% | 1,202,362 |
| Jan 12, 2026 | $0.35 | $0.525 | $0.3297 | $0.50 | +22.01% | 1,610,142 |
| Jan 5, 2026 | $0.21 | $0.4389 | $0.20 | $0.4098 | +104.90% | 1,926,397 |
| Dec 29, 2025 | $0.19 | $0.2725 | $0.1632 | $0.20 | +5.26% | 284,369 |
| Dec 22, 2025 | $0.15 | $0.2007 | $0.131 | $0.19 | +47.63% | 912,992 |
| Dec 15, 2025 | $0.14 | $0.15 | $0.1252 | $0.1287 | -14.71% | 93,644 |
| Dec 8, 2025 | $0.19 | $0.1996 | $0.1303 | $0.1509 | -20.54% | 175,043 |
| Dec 1, 2025 | $0.1586 | $0.2139 | $0.14 | $0.1899 | +33.08% | 243,589 |
| Nov 24, 2025 | $0.149 | $0.1801 | $0.1225 | $0.1427 | +25.51% | 843,681 |
| Nov 17, 2025 | $0.1322 | $0.18 | $0.1105 | $0.1137 | -18.79% | 154,067 |
| Nov 10, 2025 | $0.1005 | $0.1999 | $0.0854 | $0.14 | +64.32% | 480,666 |
| Nov 3, 2025 | $0.0899 | $0.1099 | $0.0821 | $0.0852 | +8.12% | 288,711 |
| Oct 27, 2025 | $0.0949 | $0.10 | $0.0771 | $0.0788 | +1.03% | 400,796 |
| Oct 20, 2025 | $0.0798 | $0.135 | $0.065 | $0.078 | -0.51% | 610,484 |
| Oct 13, 2025 | $0.074 | $0.1179 | $0.07 | $0.0784 | +20.43% | 480,301 |
| Oct 6, 2025 | $0.09 | $0.09 | $0.0613 | $0.0651 | -24.65% | 494,041 |
| Sep 29, 2025 | $0.0999 | $0.13 | $0.0751 | $0.0864 | -13.60% | 135,057 |
| Sep 22, 2025 | $0.1211 | $0.14 | $0.0762 | $0.10 | -28.57% | 150,611 |
| Sep 15, 2025 | $0.1288 | $0.14 | $0.1101 | $0.14 | +16.67% | 99,466 |
| Sep 8, 2025 | $0.11 | $0.1388 | $0.11 | $0.12 | +12.57% | 88,165 |
| Sep 2, 2025 | $0.075 | $0.1179 | $0.075 | $0.1066 | +40.26% | 227,182 |
| Aug 25, 2025 | $0.0747 | $0.08 | $0.0747 | $0.076 | +1.47% | 109,316 |
| Aug 18, 2025 | $0.0692 | $0.08 | $0.0692 | $0.0749 | -10.62% | 21,438 |
| Aug 11, 2025 | $0.0699 | $0.0875 | $0.06 | $0.0838 | +25.83% | 265,083 |
| Aug 4, 2025 | $0.079 | $0.0803 | $0.0666 | $0.0666 | -14.51% | 96,831 |
| Jul 28, 2025 | $0.0687 | $0.0811 | $0.0662 | $0.0779 | +5.41% | 109,518 |
| Jul 21, 2025 | $0.0612 | $0.08 | $0.0611 | $0.0739 | +5.57% | 192,532 |
| Jul 14, 2025 | $0.078 | $0.085 | $0.062 | $0.07 | -10.26% | 960,766 |
| Jul 7, 2025 | $0.09 | $0.0975 | $0.0751 | $0.078 | 0.00% | 65,581 |
| Jun 30, 2025 | $0.0799 | $0.1249 | $0.0647 | $0.078 | +20.56% | 318,417 |
| Jun 23, 2025 | $0.075 | $0.085 | $0.0646 | $0.0647 | -7.70% | 161,253 |
| Jun 16, 2025 | $0.08 | $0.09 | $0.0616 | $0.0701 | -10.70% | 400,182 |
| Jun 9, 2025 | $0.09 | $0.10 | $0.0604 | $0.0785 | -7.65% | 464,071 |
| Jun 2, 2025 | $0.0617 | $0.09 | $0.0601 | $0.085 | +41.43% | 571,537 |
| May 26, 2025 | $0.07 | $0.07 | $0.056 | $0.0601 | +2.56% | 150,758 |
| May 19, 2025 | $0.0711 | $0.0711 | $0.0575 | $0.0586 | -4.09% | 58,153 |
| May 12, 2025 | $0.0631 | $0.08 | $0.0553 | $0.0611 | +7.01% | 114,078 |
| May 5, 2025 | $0.0674 | $0.0675 | $0.0552 | $0.0571 | -1.55% | 29,397 |
| Apr 28, 2025 | $0.0606 | $0.0683 | $0.0445 | $0.058 | -15.20% | 49,499 |
| Apr 21, 2025 | $0.0798 | $0.0839 | $0.0602 | $0.0684 | -9.04% | 38,877 |
| Apr 14, 2025 | $0.075 | $0.095 | $0.0599 | $0.0752 | -6.00% | 289,374 |
| Apr 7, 2025 | $0.05 | $0.0804 | $0.0372 | $0.08 | +100.00% | 373,375 |
| Mar 31, 2025 | $0.0674 | $0.0674 | $0.035 | $0.04 | -20.95% | 335,385 |
| Mar 24, 2025 | $0.0695 | $0.0757 | $0.0506 | $0.0506 | -20.06% | 163,665 |
| Mar 17, 2025 | $0.10 | $0.105 | $0.0626 | $0.0633 | -33.37% | 140,377 |
| Mar 10, 2025 | $0.099 | $0.10 | $0.06 | $0.095 | +20.10% | 505,873 |
| Mar 3, 2025 | $0.09 | $0.09 | $0.068 | $0.0791 | -1.12% | 126,741 |
| Feb 24, 2025 | $0.1001 | $0.1011 | $0.068 | $0.08 | -20.00% | 86,923 |
| Feb 18, 2025 | $0.1297 | $0.1297 | $0.0952 | $0.10 | -16.67% | 103,423 |
| Feb 10, 2025 | $0.1498 | $0.15 | $0.1021 | $0.12 | -20.00% | 332,619 |
| Feb 3, 2025 | $0.13 | $0.1696 | $0.12 | $0.15 | +12.53% | 93,071 |
| Jan 27, 2025 | $0.2499 | $0.25 | $0.1151 | $0.1333 | -33.45% | 481,637 |
| Jan 21, 2025 | $0.2197 | $0.2799 | $0.1732 | $0.2003 | -4.62% | 880,138 |
| Jan 13, 2025 | $0.2688 | $0.275 | $0.151 | $0.21 | -8.66% | 2,158,061 |
| Jan 6, 2025 | $0.0606 | $0.29 | $0.05 | $0.2299 | +254.78% | 5,638,713 |
| Dec 30, 2024 | $0.0505 | $0.0661 | $0.03 | $0.0648 | +29.60% | 206,833 |
| Dec 23, 2024 | $0.053 | $0.0603 | $0.05 | $0.05 | -4.40% | 106,729 |
| Dec 16, 2024 | $0.0814 | $0.0899 | $0.051 | $0.0523 | -46.14% | 99,817 |
| Dec 9, 2024 | $0.1017 | $0.1017 | $0.0569 | $0.0971 | +6.70% | 38,121 |
| Dec 2, 2024 | $0.092 | $0.1398 | $0.07 | $0.091 | +1.11% | 95,872 |
| Nov 25, 2024 | $0.11 | $0.13 | $0.08 | $0.09 | -13.46% | 151,496 |
| Nov 18, 2024 | $0.1025 | $0.1225 | $0.08 | $0.104 | +3.48% | 22,245 |
| Nov 11, 2024 | $0.085 | $0.14 | $0.085 | $0.1005 | +18.24% | 1,971,869 |
| Nov 4, 2024 | $0.10 | $0.10 | $0.08 | $0.085 | -28.87% | 15,802 |
| Oct 28, 2024 | $0.0782 | $0.1375 | $0.0782 | $0.1195 | -1.24% | 4,116 |
| Oct 21, 2024 | $0.10 | $0.1349 | $0.065 | $0.121 | +47.38% | 300,820 |
| Oct 14, 2024 | $0.0775 | $0.0871 | $0.0371 | $0.0821 | +6.21% | 96,038 |
| Oct 7, 2024 | $0.0542 | $0.0839 | $0.0399 | $0.0773 | +54.29% | 23,544 |
| Sep 30, 2024 | $0.0568 | $0.09 | $0.04 | $0.0501 | -11.80% | 15,479 |
| Sep 23, 2024 | $0.07 | $0.0975 | $0.05 | $0.0568 | -5.49% | 30,819 |
| Sep 16, 2024 | $0.07 | $0.0999 | $0.06 | $0.0601 | -7.54% | 7,984 |
| Sep 9, 2024 | $0.0517 | $0.11 | $0.0386 | $0.065 | +79.56% | 304,725 |
| Sep 3, 2024 | $0.0353 | $0.0634 | $0.025 | $0.0362 | -4.49% | 1,697,311 |
| Aug 26, 2024 | $0.0716 | $0.0716 | $0.0353 | $0.0379 | -52.63% | 219,716 |
| Aug 19, 2024 | $0.0715 | $0.08 | $0.0715 | $0.08 | +11.89% | 4,127 |
| Aug 12, 2024 | $0.0715 | $0.0715 | $0.0715 | $0.0715 | -1.65% | 100 |
| Aug 5, 2024 | $0.1005 | $0.1005 | $0.0727 | $0.0727 | -27.66% | 1,112 |
| Jul 29, 2024 | $0.1012 | $0.1012 | $0.1005 | $0.1005 | -0.69% | 4,000 |
| Jul 22, 2024 | $0.11 | $0.11 | $0.0956 | $0.1012 | -8.00% | 3,468 |
| Jul 15, 2024 | $0.11 | $0.11 | $0.11 | $0.11 | +0.09% | 976 |
| Jul 8, 2024 | $0.1931 | $0.195 | $0.0901 | $0.1099 | -19.37% | 123,478 |
| Jul 1, 2024 | $0.13 | $0.1363 | $0.1222 | $0.1363 | +4.85% | 1,962 |
| Jun 24, 2024 | $0.1333 | $0.1333 | $0.1201 | $0.13 | -7.28% | 1,443 |
| Jun 17, 2024 | $0.1449 | $0.15 | $0.1399 | $0.1402 | -3.24% | 952 |
| Jun 10, 2024 | $0.13 | $0.1449 | $0.125 | $0.1449 | -1.76% | 8,957 |
| Jun 3, 2024 | $0.1474 | $0.1475 | $0.1474 | $0.1475 | -1.67% | 2,142 |
| May 28, 2024 | $0.13 | $0.15 | $0.13 | $0.15 | +15.38% | 1,724 |
| May 20, 2024 | $0.1222 | $0.13 | $0.1222 | $0.13 | +6.38% | 1,600 |
| May 13, 2024 | $0.17 | $0.17 | $0.1222 | $0.1222 | -28.12% | 1,781 |
| May 6, 2024 | $0.1414 | $0.1749 | $0.1394 | $0.17 | +20.23% | 9,799 |
| Apr 29, 2024 | $0.14 | $0.1534 | $0.1386 | $0.1414 | -5.73% | 14,704 |
| Apr 22, 2024 | $0.18 | $0.18 | $0.15 | $0.15 | -16.67% | 122,002 |
| Apr 15, 2024 | $0.1623 | $0.18 | $0.1623 | $0.18 | +10.91% | 8,887 |
| Apr 8, 2024 | $0.18 | $0.18 | $0.1623 | $0.1623 | -9.83% | 212,686 |
| Apr 1, 2024 | $0.20 | $0.20 | $0.17 | $0.18 | -10.00% | 50,574 |
| Mar 25, 2024 | $0.195 | $0.20 | $0.18 | $0.20 | +1.27% | 75,055 |
| Mar 18, 2024 | $0.1702 | $0.2423 | $0.1621 | $0.1975 | +16.04% | 9,421 |
| Mar 11, 2024 | $0.1999 | $0.2099 | $0.17 | $0.1702 | -14.90% | 114,129 |
| Mar 4, 2024 | $0.20 | $0.20 | $0.1603 | $0.20 | 0.00% | 16,633 |
| Feb 26, 2024 | $0.2188 | $0.2199 | $0.1701 | $0.20 | -8.00% | 49,385 |
| Feb 20, 2024 | $0.2199 | $0.22 | $0.1742 | $0.2174 | +8.75% | 96,030 |
| Feb 12, 2024 | $0.1805 | $0.2293 | $0.17 | $0.1999 | +16.76% | 176,396 |
| Feb 5, 2024 | $0.2177 | $0.2199 | $0.1712 | $0.1712 | -14.44% | 8,568 |
| Jan 29, 2024 | $0.2001 | $0.2305 | $0.1902 | $0.2001 | -12.96% | 56,120 |
| Jan 22, 2024 | $0.21 | $0.2299 | $0.21 | $0.2299 | +4.50% | 40,531 |
| Jan 16, 2024 | $0.23 | $0.245 | $0.22 | $0.22 | -4.35% | 20,826 |
| Jan 8, 2024 | $0.22 | $0.25 | $0.1806 | $0.23 | +9.52% | 255,314 |
| Jan 2, 2024 | $0.2007 | $0.2199 | $0.2001 | $0.21 | -0.62% | 17,825 |
| Dec 26, 2023 | $0.21 | $0.2349 | $0.20 | $0.2113 | -10.09% | 98,559 |
| Dec 18, 2023 | $0.1955 | $0.235 | $0.18 | $0.235 | +35.45% | 126,242 |
| Dec 11, 2023 | $0.1663 | $0.2199 | $0.0155 | $0.1735 | +4.33% | 17,790 |
| Dec 4, 2023 | $0.1625 | $0.2109 | $0.1625 | $0.1663 | -18.84% | 31,868 |
| Nov 27, 2023 | $0.20 | $0.21 | $0.19 | $0.2049 | +2.45% | 33,006 |
| Nov 20, 2023 | $0.135 | $0.2098 | $0.135 | $0.20 | +17.65% | 59,753 |
| Nov 13, 2023 | $0.2095 | $0.2095 | $0.1376 | $0.17 | -15.00% | 120,922 |
| Nov 6, 2023 | $0.2599 | $0.2599 | $0.1955 | $0.20 | -25.93% | 267,271 |
| Oct 30, 2023 | $0.2138 | $0.27 | $0.2002 | $0.27 | +12.55% | 473,639 |
| Oct 23, 2023 | $0.20 | $0.2502 | $0.19 | $0.2399 | +19.95% | 881,135 |
| Oct 16, 2023 | $0.202 | $0.225 | $0.16 | $0.20 | -14.89% | 387,817 |
| Oct 9, 2023 | $0.25 | $0.25 | $0.22 | $0.235 | -6.00% | 25,932 |
| Oct 2, 2023 | $0.2853 | $0.30 | $0.24 | $0.25 | -13.79% | 235,426 |
| Sep 25, 2023 | $0.2888 | $0.3123 | $0.2712 | $0.29 | +0.42% | 24,950 |
| Sep 18, 2023 | $0.288 | $0.30 | $0.2712 | $0.2888 | +1.30% | 507,639 |
| Sep 11, 2023 | $0.28 | $0.2851 | $0.25 | $0.2851 | +1.82% | 41,523 |
| Sep 5, 2023 | $0.2381 | $0.2997 | $0.2381 | $0.28 | +12.00% | 371,721 |
| Aug 28, 2023 | $0.2722 | $0.2748 | $0.23 | $0.25 | 0.00% | 52,734 |
| Aug 21, 2023 | $0.2507 | $0.2859 | $0.2301 | $0.25 | 0.00% | 223,083 |
| Aug 14, 2023 | $0.2301 | $0.275 | $0.23 | $0.25 | -10.62% | 227,920 |
| Aug 7, 2023 | $0.2995 | $0.30 | $0.2501 | $0.2797 | +2.57% | 66,845 |
| Jul 31, 2023 | $0.2525 | $0.2899 | $0.25 | $0.2727 | +3.89% | 35,958 |
| Jul 24, 2023 | $0.247 | $0.2758 | $0.1992 | $0.2625 | +11.70% | 100,007 |
| Jul 17, 2023 | $0.17 | $0.2351 | $0.165 | $0.235 | +38.24% | 161,280 |
| Jul 10, 2023 | $0.2251 | $0.23 | $0.1206 | $0.17 | -24.44% | 381,073 |
| Jul 3, 2023 | $0.2027 | $0.2251 | $0.1963 | $0.225 | +11.00% | 68,957 |
| Jun 26, 2023 | $0.25 | $0.25 | $0.2027 | $0.2027 | -7.86% | 59,153 |
| Jun 20, 2023 | $0.262 | $0.2975 | $0.22 | $0.22 | -16.03% | 41,845 |
| Jun 12, 2023 | $0.4119 | $0.4119 | $0.2441 | $0.262 | -27.22% | 294,936 |
| Jun 5, 2023 | $0.23 | $0.4525 | $0.2187 | $0.36 | +80.00% | 1,203,197 |
| May 30, 2023 | $0.2079 | $0.22 | $0.1835 | $0.20 | 0.00% | 74,570 |
| May 22, 2023 | $0.2101 | $0.2359 | $0.1831 | $0.20 | -9.13% | 76,131 |
| May 15, 2023 | $0.188 | $0.238 | $0.17 | $0.2201 | +15.96% | 924,059 |
| May 8, 2023 | $0.135 | $0.1898 | $0.135 | $0.1898 | +46.00% | 33,493 |
| May 1, 2023 | $0.13 | $0.1409 | $0.1206 | $0.13 | 0.00% | 104,996 |
| Apr 24, 2023 | $0.128 | $0.1731 | $0.1175 | $0.13 | 0.00% | 22,488 |
| Apr 17, 2023 | $0.1311 | $0.1435 | $0.1201 | $0.13 | -10.41% | 116,713 |
| Apr 10, 2023 | $0.1628 | $0.19 | $0.13 | $0.1451 | -10.98% | 68,072 |
| Apr 3, 2023 | $0.1611 | $0.19 | $0.1608 | $0.163 | +1.43% | 11,568 |
| Mar 27, 2023 | $0.1899 | $0.19 | $0.1541 | $0.1607 | -11.85% | 24,565 |
| Mar 20, 2023 | $0.19 | $0.19 | $0.18 | $0.1823 | +0.72% | 54,464 |
| Mar 13, 2023 | $0.18 | $0.24 | $0.1751 | $0.181 | -4.74% | 966,879 |
| Mar 6, 2023 | $0.23 | $0.2497 | $0.1797 | $0.19 | -18.00% | 88,412 |
| Feb 27, 2023 | $0.2462 | $0.2943 | $0.2205 | $0.2317 | -18.70% | 465,465 |
| Feb 21, 2023 | $0.2175 | $0.4909 | $0.1755 | $0.285 | +46.15% | 2,902,996 |
| Feb 13, 2023 | $0.1551 | $0.23 | $0.15 | $0.195 | +21.88% | 218,404 |
| Feb 6, 2023 | $0.18 | $0.19 | $0.1599 | $0.16 | -14.12% | 261,020 |
| Jan 30, 2023 | $0.2178 | $0.23 | $0.1613 | $0.1863 | -19.00% | 414,025 |
| Jan 23, 2023 | $0.1997 | $0.35 | $0.15 | $0.23 | +43.48% | 1,815,490 |
| Jan 17, 2023 | $0.20 | $0.2075 | $0.1603 | $0.1603 | -28.60% | 109,445 |
| Jan 9, 2023 | $0.23 | $0.23 | $0.1703 | $0.2245 | -2.39% | 87,089 |
| Jan 3, 2023 | $0.2702 | $0.2702 | $0.20 | $0.23 | +9.47% | 41,463 |
| Dec 27, 2022 | $0.2201 | $0.25 | $0.1887 | $0.2101 | -4.50% | 239,539 |
| Dec 19, 2022 | $0.20 | $0.27 | $0.20 | $0.22 | -0.27% | 378,274 |
| Dec 12, 2022 | $0.1901 | $0.2477 | $0.1901 | $0.2206 | +21.81% | 197,484 |
| Dec 5, 2022 | $0.1806 | $0.19 | $0.1802 | $0.1811 | -4.68% | 32,218 |
| Nov 28, 2022 | $0.2001 | $0.2001 | $0.18 | $0.19 | -5.05% | 114,003 |
| Nov 21, 2022 | $0.20 | $0.2001 | $0.20 | $0.2001 | +0.05% | 6,550 |
| Nov 14, 2022 | $0.1603 | $0.2067 | $0.1602 | $0.20 | -2.68% | 34,169 |
| Nov 7, 2022 | $0.2032 | $0.2492 | $0.178 | $0.2055 | +2.75% | 390,696 |
| Oct 31, 2022 | $0.21 | $0.2399 | $0.181 | $0.20 | -4.76% | 165,486 |
| Oct 24, 2022 | $0.23 | $0.23 | $0.1951 | $0.21 | -4.68% | 128,252 |
| Oct 17, 2022 | $0.25 | $0.25 | $0.2002 | $0.2203 | -11.88% | 154,881 |
| Oct 10, 2022 | $0.25 | $0.2601 | $0.2101 | $0.25 | +1.30% | 251,112 |
| Oct 3, 2022 | $0.26 | $0.2897 | $0.1901 | $0.2468 | -5.08% | 96,050 |
| Sep 26, 2022 | $0.20 | $0.29 | $0.20 | $0.26 | +36.84% | 643,340 |
| Sep 19, 2022 | $0.21 | $0.2205 | $0.1683 | $0.19 | -17.39% | 293,954 |
| Sep 12, 2022 | $0.205 | $0.2322 | $0.186 | $0.23 | +15.00% | 120,346 |
| Sep 6, 2022 | $0.21 | $0.21 | $0.1768 | $0.20 | +5.43% | 148,241 |
| Aug 29, 2022 | $0.21 | $0.22 | $0.17 | $0.1897 | -9.67% | 215,607 |
| Aug 22, 2022 | $0.24 | $0.24 | $0.205 | $0.21 | +1.20% | 494,983 |
| Aug 15, 2022 | $0.21 | $0.2101 | $0.1901 | $0.2075 | -3.49% | 516,560 |
| Aug 8, 2022 | $0.185 | $0.249 | $0.185 | $0.215 | +7.50% | 908,433 |
| Aug 1, 2022 | $0.04 | $0.24 | $0.04 | $0.20 | +263.64% | 2,327,660 |
| Jul 25, 2022 | $0.047 | $0.1023 | $0.0361 | $0.055 | -7.72% | 608,359 |
| Jul 18, 2022 | $0.07 | $0.0856 | $0.0483 | $0.0596 | +24.95% | 386,331 |
| Jul 11, 2022 | $0.0801 | $0.0801 | $0.0477 | $0.0477 | -45.80% | 211,853 |
| Jul 5, 2022 | $0.08 | $0.09 | $0.07 | $0.088 | +25.53% | 10,984 |
| Jun 27, 2022 | $0.0774 | $0.08 | $0.07 | $0.0701 | -0.43% | 48,763 |
| Jun 21, 2022 | $0.0801 | $0.0801 | $0.07 | $0.0704 | -12.11% | 158,836 |
| Jun 13, 2022 | $0.12 | $0.1299 | $0.0554 | $0.0801 | -33.25% | 369,002 |
| Jun 6, 2022 | $0.13 | $0.14 | $0.12 | $0.12 | -15.85% | 276,559 |
| May 31, 2022 | $0.1369 | $0.15 | $0.125 | $0.1426 | +9.61% | 109,546 |
| May 23, 2022 | $0.11 | $0.1484 | $0.10 | $0.1301 | -13.21% | 150,535 |
| May 16, 2022 | $0.1499 | $0.15 | $0.10 | $0.1499 | 0.00% | 223,017 |
| May 9, 2022 | $0.1795 | $0.1798 | $0.0911 | $0.1499 | -0.07% | 64,164 |
| May 2, 2022 | $0.1799 | $0.1799 | $0.15 | $0.15 | -31.79% | 415,180 |
| Apr 25, 2022 | $0.2073 | $0.2199 | $0.16 | $0.2199 | +22.17% | 204,125 |
| Apr 18, 2022 | $0.2437 | $0.2437 | $0.16 | $0.18 | -4.05% | 404,278 |
| Apr 11, 2022 | $0.2201 | $0.24 | $0.18 | $0.1876 | -24.60% | 341,994 |
| Apr 4, 2022 | $0.22 | $0.2575 | $0.194 | $0.2488 | +15.67% | 23,245 |
| Mar 28, 2022 | $0.2201 | $0.2942 | $0.1914 | $0.2151 | -17.74% | 81,688 |
| Mar 21, 2022 | $0.2367 | $0.2684 | $0.20 | $0.2615 | +13.35% | 28,384 |
| Mar 14, 2022 | $0.26 | $0.26 | $0.18 | $0.2307 | -1.41% | 132,146 |
| Mar 7, 2022 | $0.22 | $0.2649 | $0.2036 | $0.234 | -11.36% | 65,421 |
| Feb 28, 2022 | $0.22 | $0.2849 | $0.195 | $0.264 | +2.48% | 308,769 |
| Feb 22, 2022 | $0.30 | $0.3399 | $0.2004 | $0.2576 | -12.68% | 230,331 |
| Feb 14, 2022 | $0.33 | $0.36 | $0.253 | $0.295 | -18.28% | 533,591 |
| Feb 7, 2022 | $0.32 | $0.3849 | $0.3101 | $0.361 | -9.75% | 159,778 |
| Jan 31, 2022 | $0.3501 | $0.411 | $0.3001 | $0.40 | +17.61% | 234,151 |
| Jan 24, 2022 | $0.3999 | $0.4289 | $0.33 | $0.3401 | -19.04% | 238,466 |
| Jan 18, 2022 | $0.50 | $0.50 | $0.3596 | $0.4201 | -6.64% | 156,910 |
| Jan 10, 2022 | $0.5241 | $0.5499 | $0.415 | $0.45 | -16.67% | 104,420 |
| Jan 3, 2022 | $0.539 | $0.5649 | $0.522 | $0.54 | +0.04% | 93,607 |
| Dec 27, 2021 | $0.5501 | $0.5698 | $0.52 | $0.5398 | -6.53% | 278,123 |
| Dec 20, 2021 | $0.54 | $0.5899 | $0.5213 | $0.5775 | +5.48% | 127,545 |
| Dec 13, 2021 | $0.62 | $0.6299 | $0.533 | $0.5475 | -13.10% | 198,833 |
| Dec 6, 2021 | $0.5957 | $0.63 | $0.5701 | $0.63 | 0.00% | 114,944 |
| Nov 29, 2021 | $0.72 | $0.72 | $0.55 | $0.63 | -5.97% | 305,399 |
| Nov 22, 2021 | $0.7999 | $0.7999 | $0.6454 | $0.67 | -11.84% | 94,859 |
| Nov 15, 2021 | $0.65 | $0.82 | $0.61 | $0.76 | +13.43% | 119,640 |
| Nov 8, 2021 | $0.681 | $0.71 | $0.67 | $0.67 | -1.47% | 78,774 |
| Nov 1, 2021 | $0.71 | $0.7489 | $0.68 | $0.68 | -4.24% | 146,743 |
| Oct 25, 2021 | $0.648 | $0.78 | $0.595 | $0.7101 | +19.34% | 469,193 |
| Oct 18, 2021 | $0.5899 | $0.6396 | $0.561 | $0.595 | -0.80% | 59,825 |
| Oct 11, 2021 | $0.60 | $0.6355 | $0.5451 | $0.5998 | -0.03% | 298,361 |
| Oct 4, 2021 | $0.64 | $0.6498 | $0.5782 | $0.60 | -1.80% | 81,638 |
| Sep 27, 2021 | $0.65 | $0.65 | $0.6001 | $0.611 | -8.12% | 20,569 |
| Sep 20, 2021 | $0.66 | $0.70 | $0.61 | $0.665 | +3.91% | 147,930 |
| Sep 13, 2021 | $0.66 | $0.6716 | $0.5901 | $0.64 | -8.57% | 277,866 |
| Sep 7, 2021 | $0.67 | $0.72 | $0.633 | $0.70 | +4.48% | 133,011 |
| Aug 30, 2021 | $0.66 | $0.72 | $0.65 | $0.67 | +3.08% | 31,198 |
| Aug 23, 2021 | $0.66 | $0.74 | $0.65 | $0.65 | -4.41% | 27,366 |
| Aug 16, 2021 | $0.8498 | $0.8498 | $0.66 | $0.68 | -9.33% | 68,335 |
| Aug 9, 2021 | $0.70 | $0.8022 | $0.6611 | $0.75 | +1.35% | 70,945 |
| Aug 2, 2021 | $0.8103 | $0.8689 | $0.7301 | $0.74 | -15.91% | 61,950 |
| Jul 26, 2021 | $0.88 | $0.91 | $0.8001 | $0.88 | -2.22% | 54,096 |
| Jul 19, 2021 | $0.88 | $0.92 | $0.823 | $0.90 | +2.51% | 75,409 |
| Jul 12, 2021 | $0.85 | $0.90 | $0.8228 | $0.878 | -0.23% | 200,441 |
| Jul 6, 2021 | $0.8105 | $0.90 | $0.8105 | $0.88 | +1.15% | 88,187 |
| Jun 28, 2021 | $0.90 | $1.00 | $0.7801 | $0.87 | +7.41% | 227,457 |
| Jun 21, 2021 | $0.795 | $0.8499 | $0.74 | $0.81 | +8.00% | 87,676 |
| Jun 14, 2021 | $0.70 | $0.8587 | $0.69 | $0.75 | +2.74% | 112,875 |
| Jun 7, 2021 | $0.6954 | $0.75 | $0.6301 | $0.73 | +4.38% | 102,224 |
| Jun 1, 2021 | $0.6909 | $0.6995 | $0.61 | $0.6994 | +1.20% | 47,034 |
| May 24, 2021 | $0.6999 | $0.7499 | $0.621 | $0.6911 | +11.45% | 86,436 |
| May 17, 2021 | $0.67 | $0.70 | $0.61 | $0.6201 | -7.45% | 24,765 |
| May 10, 2021 | $0.65 | $0.70 | $0.5434 | $0.67 | +3.08% | 277,859 |
| May 3, 2021 | $0.6899 | $0.737 | $0.6206 | $0.65 | -1.52% | 166,520 |
| Apr 26, 2021 | $0.65 | $0.8199 | $0.62 | $0.66 | +9.78% | 138,527 |
| Apr 19, 2021 | $0.68 | $0.81 | $0.5801 | $0.6012 | -8.91% | 303,557 |
| Apr 12, 2021 | $0.7501 | $0.8193 | $0.66 | $0.66 | -9.60% | 332,271 |
| Apr 5, 2021 | $0.5651 | $0.89 | $0.5521 | $0.7301 | +25.88% | 353,452 |
| Mar 29, 2021 | $0.59 | $0.59 | $0.5101 | $0.58 | -1.69% | 454,905 |
| Mar 22, 2021 | $0.70 | $0.9999 | $0.53 | $0.59 | -18.64% | 276,601 |
| Mar 15, 2021 | $0.94 | $0.95 | $0.68 | $0.7252 | – | 301,563 |
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% |