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

$0.501 USD -0.052 (-9.4%)

Close on Oct 21, 2026

Past 3 months -73.9% · daily closes, Jul 6, 2026 – Oct 21, 2026, adjusted for splits
Day range
$0.501 – $0.606 USDOct 21, 2026
Volume
205,719 sharesOct 21, 2026
Market cap
$29.47M USDAt the close on Oct 21, 2026 · price × 58.85M shares outstanding
Bridger Aerospace Group Holdings, Inc. logo

Prices by listing

ListingLastChangeVolumeOpenHighLowPrevious closePrice from
NASDAQ:BAER · Home$0.501 USD-0.052 (-9.4%)205,719$0.560$0.606$0.501$0.553Close on Oct 21, 2026

Daily closes

Last 3 months, Jul 21, 2026 – Oct 21, 2026 · NASDAQ:BAER · USD, adjusted for splits

DayCloseChange%OpenHighLowVolume
$0.501-0.052-9.4%$0.560$0.606$0.501205,719
$0.553+0.038+7.5%$0.520$0.568$0.520258,227
$0.514-0.002-0.3%$0.570$0.575$0.510180,143
$0.516+0.005+1.0%$0.515$0.545$0.511200,288
$0.511-0.027-5.1%$0.532$0.541$0.505744,579
$0.539-0.022-3.9%$0.561$0.567$0.515763,332
$0.560-0.024-4.1%$0.580$0.580$0.560265,302
$0.584-0.021-3.5%$0.600$0.617$0.580203,303
$0.605-0.009-1.4%$0.629$0.637$0.592208,246
$0.614-0.029-4.6%$0.663$0.670$0.590748,631
$0.643+0.044+7.4%$0.581$0.680$0.581669,568
$0.599-0.060-9.1%$0.655$0.683$0.585551,300
$0.659-0.021-3.1%$0.690$0.700$0.651466,400
$0.680-0.002-0.3%$0.677$0.720$0.677308,500
$0.682-0.020-2.8%$0.710$0.714$0.650487,900
$0.702+0.061+9.5%$0.641$0.768$0.6341,169,000
$0.641-0.109-14.5%$0.787$0.787$0.5404,201,800
$0.750-0.043-5.4%$0.784$0.788$0.739647,900
$0.793-0.037-4.5%$0.850$0.871$0.785670,600
$0.830-0.049-5.6%$0.862$0.879$0.825792,800
$0.879-0.021-2.3%$0.910$0.940$0.870571,300
$0.900-0.030-3.2%$0.954$0.960$0.900788,000
$0.930-0.016-1.7%$0.964$0.980$0.920436,600
$0.946+0.022+2.4%$0.938$0.994$0.930923,900
$0.924-0.068-6.9%$1.000$1.018$0.9101,390,400
$0.992-0.018-1.8%$1.010$1.020$0.989609,600
$1.010-0.010-1.0%$1.020$1.040$0.995473,800
$1.020-0.020-1.9%$1.040$1.060$1.013731,500
$1.0400.0000.0%$1.070$1.090$1.040545,300
$1.040-0.050-4.6%$1.080$1.097$1.040446,200
$1.090-0.010-0.9%$1.100$1.110$1.090208,100
$1.100-0.015-1.3%$1.110$1.150$1.100583,900
$1.115+0.025+2.3%$1.100$1.130$1.090610,900
$1.090+0.030+2.8%$1.115$1.150$1.0651,047,700
$1.060-0.030-2.8%$1.090$1.100$1.055859,900
$1.0900.0000.0%$1.080$1.110$1.070765,200
$1.090-0.010-0.9%$1.100$1.110$1.080689,300
$1.100-0.050-4.3%$1.150$1.160$1.090805,300
$1.150-0.010-0.9%$1.150$1.170$1.135609,000
$1.160-0.055-4.5%$1.210$1.210$1.140952,100
$1.215+0.045+3.8%$1.180$1.220$1.1352,714,448
$1.170-0.050-4.1%$1.240$1.240$1.1551,157,591
$1.220+0.070+6.1%$1.250$1.260$1.2001,504,300
$1.150-0.010-0.9%$1.140$1.170$1.1251,599,300
$1.1600.0000.0%$1.170$1.220$1.145874,600
$1.160-0.030-2.5%$1.170$1.190$1.150512,300
$1.190-0.060-4.8%$1.250$1.270$1.1852,326,300
$1.2500.0000.0%$1.250$1.286$1.230493,400
$1.250+0.050+4.2%$1.210$1.260$1.1901,075,200
$1.200-0.100-7.7%$1.270$1.310$1.1911,975,700
$1.300-0.070-5.1%$1.340$1.350$1.1904,579,400
$1.370+0.110+8.7%$1.290$1.470$1.2651,993,300
$1.260-0.430-25.4%$1.270$1.390$1.1204,210,900
$1.690-0.090-5.1%$1.780$1.780$1.6803,386,700
$1.7800.0000.0%$1.800$1.820$1.750932,600
$1.780-0.180-9.2%$2.010$2.010$1.7404,695,000
$1.960+0.020+1.0%$1.990$2.070$1.9501,171,000
$1.940-0.040-2.0%$2.000$2.000$1.880330,800
$1.980+0.090+4.8%$1.890$1.990$1.810645,500
$1.890-0.050-2.6%$1.930$1.980$1.860351,300
$1.940+0.070+3.7%$1.860$1.955$1.830380,200
$1.870+0.020+1.1%$2.030$2.030$1.8351,160,600
$1.850-0.030-1.6%$1.900$1.900$1.830185,000
$1.880-0.060-3.1%$1.890$1.910$1.850175,800
$1.940+0.050+2.6%$1.900$1.940$1.860195,400
$1.890-0.040-2.1%$1.930$1.980$1.880190,644
Ticker
NASDAQ:BAER
Asset type
Stock
Exchange
NASDAQ
Currency
USD

What changed lately

Calls

Replays

  • Bridger Aerospace Group Holdings (NASDAQ:BAER) Q2 2026 Earnings Call

    Thu, Aug 06, 2026 · 5:00 PM ET

    Watch Transcript

  • Bridger Aerospace Group Holdings (NASDAQ:BAER) Q1 2026 Earnings Call

    Wed, May 06, 2026 · 5:00 PM ET

    Watch Transcript

  • Bridger Aerospace Group Holdings (NASDAQ:BAER) Q4 2025 Earnings Call

    Thu, Mar 05, 2026 · 5:00 PM ET

    Watch Transcript

Latest news

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 (-5.1%) 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

Bridger Aerospace Announces Schedule for its Second Quarter 2026 Earnings Release and Conference Call

Jul 23, 2026

Closed $1.88 (-3.1%) on Jul 23, 2026

Bridger Aerospace and TracPlus Bring Aerial Firefighting Activity Into the IGNIS Platform, Giving Operational Teams on the Fireline a Unified View

Jul 20, 2026

Closed $1.93 (-0.5%) on Jul 20, 2026

All Bridger Aerospace Group Holdings, Inc. news

Decks

Bridger Aerospace Group Holdings, Inc. on 6ix

News releases
27 in the last 12 months · 80 in all · newest Oct 15, 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

ListingExchangeCountryCurrency
NASDAQ:BAER · Home listing · This pageNASDAQUnited StatesUSD
BOATS:BAERBOATSUnited StatesUSD

Log in to ask 6ix AI your own questions about Bridger Aerospace Group Holdings, Inc.