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)

0.4500 +0.0400 (+9.76%)
Streaming Delayed Price Updated: 2:05 PM EST, Jan 15, 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 (%)
Jan 14, 2026 0.4389 0.4398 0.3800 0.4089 75,267 -0.01(-3.10%)
Jan 13, 2026 0.3450 0.4500 0.3450 0.4220 336,729 +0.07(+20.57%)
Jan 12, 2026 0.3500 0.4566 0.3297 0.3500 584,606 -0.06(-14.59%)
Jan 09, 2026 0.2900 0.4389 0.2500 0.4098 1,322,909 +0.11(+36.65%)
Jan 08, 2026 0.2210 0.3000 0.2210 0.2999 80,297 -0.03(-9.42%)
Jan 07, 2026 0.2456 0.3311 0.2456 0.3311 490,392 +0.11(+50.50%)
Jan 06, 2026 0.2093 0.2675 0.2000 0.2200 29,572 +0.01(+4.76%)
Jan 05, 2026 0.2100 0.2100 0.2000 0.2100 3,127 +0.01(+5.00%)
Jan 02, 2026 0.1830 0.2200 0.1830 0.2000 15,300 +0.00(+0.30%)
Dec 31, 2025 0.2676 0.2676 0.1994 0.1994 8,890 -0.05(-18.61%)
Dec 30, 2025 0.2424 0.2725 0.2328 0.2450 92,008 +0.01(+5.97%)
Dec 29, 2025 0.1900 0.2312 0.1632 0.2312 168,171 +0.04(+21.68%)
Dec 26, 2025 0.1700 0.2007 0.1699 0.1900 28,378 +0.03(+18.75%)
Dec 24, 2025 0.1500 0.1786 0.1500 0.1600 50,292 -0.00(-1.17%)
Dec 23, 2025 0.1310 0.1798 0.1310 0.1619 38,729 -0.00(-1.88%)
Dec 22, 2025 0.1500 0.1800 0.1439 0.1650 795,593 +0.04(+28.21%)
Dec 19, 2025 0.1304 0.1326 0.1252 0.1287 45,290 -0.01(-4.45%)
Dec 18, 2025 0.1347 0.1347 0.1347 0.1347 1,206 +0.01(+6.90%)
Dec 17, 2025 0.1364 0.1497 0.1260 0.1260 29,984 -0.01(-7.62%)
Dec 16, 2025 0.1418 0.1499 0.1340 0.1364 8,585 -0.01(-9.07%)
Dec 15, 2025 0.1400 0.1500 0.1350 0.1500 8,579 -0.00(-0.60%)
Dec 12, 2025 0.1502 0.1600 0.1306 0.1509 30,796 -0.01(-5.63%)
Dec 11, 2025 0.1699 0.1699 0.1599 0.1599 6,132 +0.03(+22.43%)
Dec 10, 2025 0.1498 0.1800 0.1303 0.1306 112,381 -0.04(-23.22%)
Dec 09, 2025 0.1640 0.1996 0.1405 0.1701 25,462 -0.02(-10.47%)
Dec 08, 2025 0.1900 0.1900 0.1900 0.1900 272 +0.00(+0.05%)
Dec 05, 2025 0.1511 0.2139 0.1511 0.1899 206,538 +0.04(+28.40%)
Dec 04, 2025 0.1489 0.1489 0.1400 0.1479 24,349 +0.01(+5.64%)
Dec 02, 2025 0.1400 27 -0.02(-11.73%)
Dec 01, 2025 0.1586 0.1586 0.1544 0.1586 1,458 +0.02(+11.14%)
Nov 28, 2025 0.1456 0.1456 0.1427 0.1427 2,936 +0.00(+0.07%)
Nov 26, 2025 0.1501 0.1801 0.1401 0.1426 72,358 -0.02(-12.84%)
Nov 25, 2025 0.1500 0.1800 0.1440 0.1636 90,956 +0.03(+21.19%)
Nov 24, 2025 0.1490 0.1500 0.1225 0.1350 677,431 +0.02(+18.73%)
Nov 21, 2025 0.1500 0.1500 0.1110 0.1137 35,375 -0.04(-24.20%)
Nov 20, 2025 0.1200 0.1775 0.1200 0.1500 15,791 +0.00(+0.00%)
Nov 19, 2025 0.1499 0.1800 0.1438 0.1500 41,076 +0.02(+15.38%)
Nov 18, 2025 0.1107 0.1447 0.1106 0.1300 28,270 +0.02(+17.65%)
Nov 17, 2025 0.1322 0.1323 0.1105 0.1105 23,555 -0.03(-21.07%)
Nov 14, 2025 0.1800 0.1900 0.1400 0.1400 54,182 +0.02(+16.67%)
Nov 13, 2025 0.1300 0.1999 0.1156 0.1200 252,693 +0.00(+0.00%)
Nov 12, 2025 0.1040 0.1342 0.1032 0.1200 147,649 +0.02(+25.79%)
Nov 11, 2025 0.0855 0.1048 0.0855 0.0954 20,080 +0.01(+11.71%)
Nov 10, 2025 0.1005 0.1005 0.0854 0.0854 5,062 +0.00(+0.23%)
Nov 07, 2025 0.1099 0.1099 0.0852 0.0852 27,923 +0.00(+3.52%)
Nov 06, 2025 0.0900 0.1099 0.0821 0.0823 93,500 -0.01(-8.56%)
Nov 05, 2025 0.0950 0.0990 0.0900 0.0900 28,319 +0.00(+0.00%)
Nov 04, 2025 0.1000 0.1060 0.0900 0.0900 13,869 +0.00(+5.76%)
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.