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)

0.1326 -0.0021 (-1.56%)
Streaming Delayed Price Updated: 1:44 PM EST, Dec 19, 2025 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 (%)
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%)
Nov 03, 2025 0.0899 0.1079 0.0850 0.0851 123,595 +0.01(+7.99%)
Oct 31, 2025 0.0775 0.0900 0.0771 0.0788 175,782 -0.01(-9.94%)
Oct 30, 2025 0.0900 0.0976 0.0869 0.0875 35,197 -0.00(-2.45%)
Oct 29, 2025 0.0951 0.1000 0.0817 0.0897 146,162 +0.00(+5.53%)
Oct 28, 2025 0.0900 0.0900 0.0815 0.0850 13,229 -0.00(-5.56%)
Oct 27, 2025 0.0949 0.0980 0.0807 0.0900 30,426 +0.01(+15.38%)
Oct 24, 2025 0.0844 0.1100 0.0755 0.0780 56,009 -0.01(-7.36%)
Oct 23, 2025 0.0842 0.0904 0.0842 0.0842 2,228 -0.01(-13.64%)
Oct 22, 2025 0.0889 0.0975 0.0840 0.0975 54,835 +0.01(+9.06%)
Oct 21, 2025 0.0743 0.1350 0.0727 0.0894 395,258 +0.01(+20.00%)
Oct 20, 2025 0.0798 0.0798 0.0650 0.0745 102,154 -0.00(-4.97%)
Oct 17, 2025 0.0874 0.0874 0.0700 0.0784 105,159 -0.00(-2.00%)
Oct 16, 2025 0.0783 0.0885 0.0763 0.0800 29,150 -0.01(-11.01%)
Oct 15, 2025 0.0998 0.1000 0.0783 0.0899 25,730 +0.01(+10.99%)
Oct 14, 2025 0.0801 0.0856 0.0800 0.0810 3,070 -0.00(-0.61%)
Oct 13, 2025 0.0740 0.1179 0.0740 0.0815 314,876 +0.02(+25.19%)
Oct 10, 2025 0.0800 0.0800 0.0650 0.0651 227,768 -0.01(-18.52%)
Oct 09, 2025 0.0799 0.0847 0.0613 0.0799 101,982 -0.01(-5.89%)
Oct 08, 2025 0.0700 0.0849 0.0700 0.0849 116,028 +0.00(+4.69%)
Oct 07, 2025 0.0899 0.0899 0.0707 0.0811 34,430 -0.01(-9.89%)
Oct 06, 2025 0.0900 0.0900 0.0853 0.0900 13,833 +0.00(+4.17%)
Oct 03, 2025 0.1000 0.1000 0.0864 0.0864 30,381 -0.01(-13.60%)
Oct 02, 2025 0.1000 0.1000 0.0837 0.1000 24,845 +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.