Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Bridger Aerospace Group Holdings, Inc. - Warrant (NQ:BAERW)

0.3320 +0.0020 (+0.61%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 6, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 06, 2026 0.2700 0.3600 0.2700 0.3320 13,821 +0.00(+0.61%)
May 05, 2026 0.3170 0.3300 0.3120 0.3300 5,787 +0.01(+3.90%)
May 04, 2026 0.3620 0.3800 0.3176 0.3176 35,270 -0.08(-20.60%)
May 01, 2026 0.4000 0.4000 0.4000 0.4000 10,000 +0.03(+8.37%)
Apr 30, 2026 0.3698 0.3818 0.3691 0.3691 3,234 +0.01(+3.10%)
Apr 29, 2026 0.3526 0.3700 0.3500 0.3580 10,598 -0.05(-11.45%)
Apr 28, 2026 0.3501 0.4043 0.3501 0.4043 12,125 +0.01(+2.54%)
Apr 27, 2026 0.3943 0.4043 0.3943 0.3943 29,357 +0.00(+0.72%)
Apr 24, 2026 0.3997 0.3997 0.3900 0.3915 7,278 +0.03(+7.26%)
Apr 23, 2026 0.4100 0.4100 0.3501 0.3650 6,196 -0.04(-10.98%)
Apr 22, 2026 0.4700 0.4700 0.4100 0.4100 552 +0.04(+10.81%)
Apr 21, 2026 0.3800 0.3850 0.3699 0.3700 20,751 -0.04(-9.76%)
Apr 20, 2026 0.4100 0.4100 0.4100 0.4100 215 +0.03(+7.89%)
Apr 17, 2026 0.4775 0.4775 0.3500 0.3800 31,111 -0.01(-2.56%)
Apr 16, 2026 0.3700 0.4099 0.3500 0.3900 50,701 +0.02(+5.43%)
Apr 15, 2026 0.3500 0.4217 0.3500 0.3699 8,598 +0.01(+2.75%)
Apr 14, 2026 0.3800 0.4500 0.3500 0.3600 15,429 -0.02(-4.76%)
Apr 13, 2026 0.4140 0.4440 0.3780 0.3780 7,017 -0.04(-9.57%)
Apr 10, 2026 0.4874 0.4874 0.4150 0.4180 31,370 -0.03(-7.11%)
Apr 09, 2026 0.4882 0.4882 0.4080 0.4500 22,474 +0.03(+5.88%)
Apr 08, 2026 0.4337 0.4400 0.4250 0.4250 5,520 +0.03(+6.28%)
Apr 06, 2026 0.3999 49 +0.02(+5.24%)
Apr 02, 2026 0.3600 0.3800 0.3600 0.3800 8,297 -0.01(-2.54%)
Apr 01, 2026 0.3900 0.3900 0.3801 0.3899 16,693 -0.00(-0.03%)
Mar 31, 2026 0.3788 0.4000 0.3788 0.3900 25,583 +0.06(+18.87%)
Mar 30, 2026 0.3000 0.4000 0.2900 0.3281 184,127 -0.02(-6.36%)
Mar 27, 2026 0.3300 0.3989 0.2900 0.3504 44,296 +0.02(+6.18%)
Mar 26, 2026 0.4400 0.4400 0.2900 0.3300 15,375 -0.04(-9.84%)
Mar 25, 2026 0.3675 0.4400 0.3300 0.3660 10,451 +0.00(+0.72%)
Mar 24, 2026 0.2622 0.3799 0.2622 0.3634 39,992 +0.01(+3.83%)
Mar 23, 2026 0.3900 0.4000 0.3300 0.3500 115,093 -0.04(-9.79%)
Mar 20, 2026 0.4500 0.4570 0.3575 0.3880 111,554 -0.06(-13.76%)
Mar 19, 2026 0.4554 0.4600 0.4100 0.4499 2,439 -0.01(-2.20%)
Mar 18, 2026 0.4831 0.4950 0.4390 0.4600 32,800 -0.02(-4.11%)
Mar 17, 2026 0.4650 0.4800 0.4450 0.4797 38,131 +0.06(+14.21%)
Mar 16, 2026 0.4400 0.4600 0.4170 0.4200 6,072 -0.03(-5.96%)
Mar 13, 2026 0.4400 0.4650 0.4400 0.4466 38,801 +0.01(+1.50%)
Mar 12, 2026 0.4400 0.4400 0.4060 0.4400 12,543 -0.03(-5.38%)
Mar 11, 2026 0.4200 0.4768 0.3999 0.4650 350,643 +0.04(+9.41%)
Mar 10, 2026 0.4199 0.4398 0.4199 0.4250 10,198 +0.01(+1.19%)
Mar 09, 2026 0.4500 0.4500 0.4000 0.4200 36,652 -0.02(-4.11%)
Mar 06, 2026 0.4692 0.4935 0.3925 0.4380 296,099 -0.04(-8.75%)
Mar 05, 2026 0.5100 0.5338 0.4800 0.4800 2,684 -0.02(-4.76%)
Mar 04, 2026 0.5399 0.5399 0.4300 0.5040 50,901 -0.01(-1.16%)
Mar 03, 2026 0.5500 0.5600 0.4000 0.5099 501,334 -0.00(-0.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.