Stock listing
NASDAQ:BAER Bridger Aerospace Group Holdings, Inc. Stock
Home listing (NASDAQ) of Bridger Aerospace Group Holdings, Inc.
Follow Bridger Aerospace Group Holdings, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:BAER
$0.277 USD -0.028 (-9.1%)
Close on Nov 4, 2026
- Day range
- $0.267 – $0.318 USDNov 4, 2026
- Volume
- 968,079 sharesNov 4, 2026
- Market cap
- $16.31M USDAt the close on Nov 4, 2026 · price × 58.83M shares outstanding
- 52-week range
- $0.267 – $3.440 USDLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- $1.13M USDMedian day 738,250 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:BAER · Home | $0.277 USD | -0.028 (-9.1%) | 968,079 | $0.312 | $0.318 | $0.267 | $0.305 | Close on Nov 4, 2026 |
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · NASDAQ:BAER · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.277 | -0.028 | -9.1% | $0.312 | $0.318 | $0.267 | 968,079 | |
| $0.305 | -0.074 | -19.4% | $0.380 | $0.401 | $0.296 | 1,267,592 | |
| $0.379 | -0.043 | -10.3% | $0.412 | $0.440 | $0.379 | 423,014 | |
| $0.422 | +0.017 | +4.2% | $0.389 | $0.429 | $0.386 | 398,751 | |
| $0.405 | -0.020 | -4.7% | $0.422 | $0.428 | $0.395 | 779,336 | |
| $0.425 | -0.040 | -8.6% | $0.479 | $0.479 | $0.423 | 704,398 | |
| $0.465 | +0.003 | +0.5% | $0.476 | $0.530 | $0.456 | 1,926,970 | |
| $0.463 | -0.029 | -5.8% | $0.501 | $0.552 | $0.463 | 3,254,459 | |
| $0.491 | +0.021 | +4.4% | $0.470 | $0.506 | $0.461 | 226,480 | |
| $0.471 | -0.030 | -6.0% | $0.504 | $0.510 | $0.467 | 568,494 | |
| $0.501 | -0.052 | -9.4% | $0.560 | $0.606 | $0.501 | 211,511 | |
| $0.553 | +0.038 | +7.5% | $0.520 | $0.568 | $0.520 | 258,911 | |
| $0.514 | -0.002 | -0.3% | $0.570 | $0.575 | $0.510 | 180,601 | |
| $0.516 | +0.005 | +1.0% | $0.515 | $0.545 | $0.510 | 200,500 | |
| $0.511 | -0.028 | -5.2% | $0.532 | $0.544 | $0.501 | 745,000 | |
| $0.539 | -0.021 | -3.8% | $0.561 | $0.567 | $0.515 | 763,500 | |
| $0.560 | -0.024 | -4.1% | $0.580 | $0.594 | $0.550 | 265,600 | |
| $0.584 | -0.021 | -3.5% | $0.600 | $0.617 | $0.580 | 203,500 | |
| $0.605 | -0.009 | -1.5% | $0.629 | $0.637 | $0.592 | 208,200 | |
| $0.614 | -0.029 | -4.5% | $0.663 | $0.670 | $0.590 | 748,600 | |
| $0.643 | +0.044 | +7.3% | $0.581 | $0.680 | $0.581 | 666,400 | |
| $0.599 | -0.060 | -9.1% | $0.655 | $0.683 | $0.585 | 551,300 | |
| $0.659 | -0.021 | -3.1% | $0.690 | $0.700 | $0.651 | 466,400 | |
| $0.680 | -0.002 | -0.3% | $0.677 | $0.720 | $0.677 | 308,500 | |
| $0.682 | -0.020 | -2.8% | $0.710 | $0.714 | $0.650 | 487,900 | |
| $0.702 | +0.061 | +9.5% | $0.641 | $0.768 | $0.634 | 1,169,000 | |
| $0.641 | -0.109 | -14.5% | $0.787 | $0.787 | $0.540 | 4,201,800 | |
| $0.750 | -0.043 | -5.4% | $0.784 | $0.788 | $0.739 | 647,900 | |
| $0.793 | -0.037 | -4.5% | $0.850 | $0.871 | $0.785 | 670,600 | |
| $0.830 | -0.049 | -5.6% | $0.862 | $0.879 | $0.825 | 792,800 | |
| $0.879 | -0.021 | -2.3% | $0.910 | $0.940 | $0.870 | 571,300 | |
| $0.900 | -0.030 | -3.2% | $0.954 | $0.960 | $0.900 | 788,000 | |
| $0.930 | -0.016 | -1.7% | $0.964 | $0.980 | $0.920 | 436,600 | |
| $0.946 | +0.022 | +2.4% | $0.938 | $0.994 | $0.930 | 923,900 | |
| $0.924 | -0.068 | -6.9% | $1.000 | $1.018 | $0.910 | 1,390,400 | |
| $0.992 | -0.018 | -1.8% | $1.010 | $1.020 | $0.989 | 609,600 | |
| $1.010 | -0.010 | -1.0% | $1.020 | $1.040 | $0.995 | 473,800 | |
| $1.020 | -0.020 | -1.9% | $1.040 | $1.060 | $1.013 | 731,500 | |
| $1.040 | 0.000 | 0.0% | $1.070 | $1.090 | $1.040 | 545,300 | |
| $1.040 | -0.050 | -4.6% | $1.080 | $1.097 | $1.040 | 446,200 | |
| $1.090 | -0.010 | -0.9% | $1.100 | $1.110 | $1.090 | 208,100 | |
| $1.100 | -0.015 | -1.3% | $1.110 | $1.150 | $1.100 | 583,900 | |
| $1.115 | +0.025 | +2.3% | $1.100 | $1.130 | $1.090 | 610,900 | |
| $1.090 | +0.030 | +2.8% | $1.115 | $1.150 | $1.065 | 1,047,700 | |
| $1.060 | -0.030 | -2.8% | $1.090 | $1.100 | $1.055 | 859,900 | |
| $1.090 | 0.000 | 0.0% | $1.080 | $1.110 | $1.070 | 765,200 | |
| $1.090 | -0.010 | -0.9% | $1.100 | $1.110 | $1.080 | 689,300 | |
| $1.100 | -0.050 | -4.3% | $1.150 | $1.160 | $1.090 | 805,300 | |
| $1.150 | -0.010 | -0.9% | $1.150 | $1.170 | $1.135 | 609,000 | |
| $1.160 | -0.055 | -4.5% | $1.210 | $1.210 | $1.140 | 952,100 | |
| $1.215 | +0.045 | +3.8% | $1.180 | $1.220 | $1.135 | 2,714,448 | |
| $1.170 | -0.050 | -4.1% | $1.240 | $1.240 | $1.155 | 1,157,591 | |
| $1.220 | +0.070 | +6.1% | $1.250 | $1.260 | $1.200 | 1,504,300 | |
| $1.150 | -0.010 | -0.9% | $1.140 | $1.170 | $1.125 | 1,599,300 | |
| $1.160 | 0.000 | 0.0% | $1.170 | $1.220 | $1.145 | 874,600 | |
| $1.160 | -0.030 | -2.5% | $1.170 | $1.190 | $1.150 | 512,300 | |
| $1.190 | -0.060 | -4.8% | $1.250 | $1.270 | $1.185 | 2,326,300 | |
| $1.250 | 0.000 | 0.0% | $1.250 | $1.286 | $1.230 | 493,400 | |
| $1.250 | +0.050 | +4.2% | $1.210 | $1.260 | $1.190 | 1,075,200 | |
| $1.200 | -0.100 | -7.7% | $1.270 | $1.310 | $1.191 | 1,975,700 | |
| $1.300 | -0.070 | -5.1% | $1.340 | $1.350 | $1.190 | 4,579,400 | |
| $1.370 | +0.110 | +8.7% | $1.290 | $1.470 | $1.265 | 1,993,300 | |
| $1.260 | -0.430 | -25.4% | $1.270 | $1.390 | $1.120 | 4,210,900 | |
| $1.690 | -0.090 | -5.1% | $1.780 | $1.780 | $1.680 | 3,386,700 | |
| $1.780 | 0.000 | 0.0% | $1.800 | $1.820 | $1.750 | 932,600 | |
| $1.780 | -0.180 | -9.2% | $2.010 | $2.010 | $1.740 | 4,695,000 |
- Ticker
- NASDAQ:BAER
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 29, 2026
Bridger Aerospace Announces Schedule for its Third Quarter 2026 Earnings Release and Conference Call
Latest earnings call · Aug 6, 2026
Bridger Aerospace Group Holdings (NASDAQ:BAER) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Aug 6, 2026
Q2 2026 Earnings Presentation
Earnings · 10 slides
Calls
Upcoming
Bridger Aerospace Group Holdings (NASDAQ:BAER) Q3 2026 Earnings Call
Mon, Nov 16, 2026 · 5:00 PM ET
Register
Replays
Bridger Aerospace Group Holdings (NASDAQ:BAER) Q2 2026 Earnings Call
Thu, Aug 06, 2026 · 5:00 PM ET
Watch TranscriptBridger Aerospace Group Holdings (NASDAQ:BAER) Q1 2026 Earnings Call
Wed, May 06, 2026 · 5:00 PM ET
Watch TranscriptBridger Aerospace Group Holdings (NASDAQ:BAER) Q4 2025 Earnings Call
Thu, Mar 05, 2026 · 5:00 PM ET
Watch Transcript
Latest news
Bridger Aerospace Announces Schedule for its Third Quarter 2026 Earnings Release and Conference Call
Oct 29, 2026
Closed $0.422 (+4.2%) on Oct 30, 2026
Bridger Aerospace and Metatek Group Enter into Long-Term Aircraft Services Agreement to Support Global Geophysical Surveying
Oct 27, 2026
Closed $0.465 (+0.5%) on Oct 27, 2026
Bridger Aerospace Awarded 220-day Department of the Interior Task Order for 2027 with Multi-Mission King Air 350
Oct 15, 2026
Closed $0.511 (-5.2%) on Oct 15, 2026
Bridger Aerospace and OroraTech Advance Integration of Space-Based Data into IGNIS for Centralized Wildfire Intelligence
Sep 3, 2026
Closed $1.09 (+2.8%) on Sep 3, 2026
Investor Presentation (ICR Bridger Aerospace investor presentation Cannacord AUG26 01 vF)
Aug 13, 2026
Closed $1.25 (0.0%) on Aug 14, 2026
Bridger Aerospace to Participate in Fireside Chat at the Canaccord Genuity 46th Annual Growth Conference
Aug 7, 2026
Closed $1.26 (-25.4%) on Aug 7, 2026
Quarterly Report for Quarter Ending June 30, 2026 (Form 10-Q)
Aug 6, 2026
Closed $1.26 (-25.4%) on Aug 7, 2026
Bridger Aerospace Reports Second Quarter 2026 Results
Aug 6, 2026
Closed $1.26 (-25.4%) on Aug 7, 2026
Bridger Aerospace Awarded $58 Million Contract with Texas A&M Forest Service to Build State Wildfire Aviation Surveillance Program
Jul 27, 2026
Closed $1.87 (+1.1%) on Jul 27, 2026
Avincis and Bridger strengthen Europe’s aerial firefighting capacity with two leased Super Scoopers
Jul 23, 2026
Closed $1.88 (-3.1%) on Jul 23, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 10 slides · Aug 6, 2026
Investor Presentation (August 2026)
Investor deck · 21 slides · August 2026
Investor Presentation (November 2025)
Investor deck · 30 slides · Nov 10, 2025
Investor Presentation (August 2025)
Investor deck · 30 slides · Aug 11, 2025
Bridger Aerospace Group Holdings, Inc. on 6ix
- News releases
- 27 in the last 12 months · 83 in all · newest Oct 29, 2026 · oldest 2023
- Calls
- 15 calls with a replay · 15 with a transcript · latest Aug 6, 2026
- Decks
- 13 decks · latest Aug 6, 2026
Where Bridger Aerospace Group Holdings, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:BAER · Home listing · This page | NASDAQ | United States | USD |
| BOATS:BAER | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Bridger Aerospace Group Holdings, Inc.