Dark

BAERW
Bridger Aerospace Group Holdings, Inc. Warrant
stock NASDAQ Warrant

At Close

Jan 9, 2026 3:59:30 PM EST

0.4000USD+33.378%(+0.1001)1,313,811

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jan 8, 2026 9:27:30 AM EST

0.2600USD-13.304%(-0.0399)0

After-hours

Jan 9, 2026 4:31:30 PM EST

0.4002USD+0.053%(+0.0002)100

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-09	0.290000	0.438900	0.250000	0.409800	+36.646%	1,313,811	0.000%
2026-01-08	0.221000	0.300000	0.221000	0.299900	-9.423%	80,397	+36.646%
2026-01-07	0.245599	0.331100	0.245599	0.331100	+50.500%	490,392	+23.769%
2026-01-06	0.209300	0.267500	0.200000	0.220000	+4.762%	29,572	+86.273%
2026-01-05	0.209900	0.210000	0.200000	0.210000	+5.000%	3,127	+95.143%
2026-01-02	0.183000	0.220000	0.183000	0.200000	+0.301%	15,300	+104.900%
2025-12-31	0.267600	0.267600	0.199400	0.199400	-18.612%	8,890	+105.517%
2025-12-30	0.242400	0.272500	0.232800	0.245000	+5.969%	92,008	+67.265%
2025-12-29	0.190000	0.231200	0.163200	0.231200	+21.684%	168,171	+77.249%
2025-12-26	0.170000	0.200700	0.169900	0.190000	+18.750%	28,378	+115.684%
2025-12-24	0.150010	0.178600	0.150000	0.160000	-1.174%	50,292	+156.125%
2025-12-23	0.131000	0.179799	0.131000	0.161900	-1.879%	38,729	+153.119%
2025-12-22	0.150000	0.180000	0.143876	0.165000	+28.230%	795,593	+148.364%
2025-12-19	0.130400	0.132600	0.125200	0.128675	-4.473%	45,290	+218.477%
2025-12-18	0.134700	0.134700	0.134700	0.134700	+6.905%	1,206	+204.232%
2025-12-17	0.136401	0.149700	0.126000	0.126000	-7.625%	29,984	+225.238%
2025-12-16	0.141750	0.149900	0.134000	0.136400	-9.067%	8,585	+200.440%
2025-12-15	0.140000	0.150000	0.135000	0.150000	-0.596%	8,579	+173.200%
2025-12-12	0.150200	0.160000	0.130600	0.150900	-5.628%	30,796	+171.571%
2025-12-11	0.169900	0.169900	0.159899	0.159899	+22.434%	6,132	+156.287%
2025-12-10	0.149783	0.180000	0.130300	0.130600	-23.199%	112,381	+213.783%
2025-12-09	0.164000	0.199600	0.140500	0.170050	-10.500%	25,462	+140.988%
2025-12-08	0.190000	0.190000	0.190000	0.190000	+0.053%	272	+115.684%
2025-12-05	0.151100	0.213900	0.151100	0.189900	+28.398%	206,538	+115.798%
2025-12-04	0.148900	0.148900	0.140000	0.147900	+5.643%	24,455	+177.079%
2025-12-02	0.140000	0.140000	0.140000	0.140000	-11.728%	11,138	+192.714%
2025-12-01	0.158600	0.158600	0.154400	0.158600	+11.142%	1,458	+158.386%
2025-11-28	0.145600	0.145600	0.142700	0.142700	+0.070%	2,936	+187.176%
2025-11-26	0.150100	0.180100	0.140050	0.142600	-12.836%	72,358	+187.377%
2025-11-25	0.150000	0.180000	0.144000	0.163600	+21.185%	90,956	+150.489%
2025-11-24	0.149000	0.150000	0.122500	0.135000	+18.734%	677,431	+203.556%
2025-11-21	0.150000	0.150000	0.111000	0.113700	-24.200%	35,375	+260.422%
2025-11-20	0.120000	0.177500	0.120000	0.150000	0.000%	15,791	+173.200%
2025-11-19	0.149900	0.180000	0.143800	0.150000	+15.385%	41,076	+173.200%
2025-11-18	0.110700	0.144700	0.110600	0.130000	+17.647%	28,270	+215.231%
2025-11-17	0.132200	0.132300	0.110500	0.110500	-21.071%	33,555	+270.860%
2025-11-14	0.180000	0.190000	0.140000	0.140000	+16.667%	54,182	+192.714%
2025-11-13	0.130000	0.199900	0.115600	0.120000	0.000%	252,693	+241.500%
2025-11-12	0.104000	0.134200	0.103200	0.120000	+25.786%	147,649	+241.500%
2025-11-11	0.085500	0.104800	0.085500	0.095400	+11.710%	20,080	+329.560%
2025-11-10	0.100500	0.100500	0.085400	0.085400	+0.235%	6,062	+379.859%
2025-11-07	0.109900	0.109900	0.085200	0.085200	+3.565%	27,923	+380.986%
2025-11-06	0.090000	0.109900	0.082100	0.082267	-8.592%	94,500	+398.134%
2025-11-05	0.094999	0.099000	0.090000	0.090000	0.000%	28,319	+355.333%
2025-11-04	0.099900	0.105999	0.090000	0.090000	+5.758%	13,869	+355.333%
2025-11-03	0.089900	0.107900	0.085000	0.085100	+7.995%	124,100	+381.551%
2025-10-31	0.077500	0.090000	0.077100	0.078800	-9.943%	175,782	+420.051%
2025-10-30	0.090000	0.097600	0.086949	0.087500	-2.453%	35,197	+368.343%
2025-10-29	0.095100	0.100000	0.081700	0.089700	+5.529%	146,162	+356.856%
2025-10-28	0.090000	0.090000	0.081500	0.085000	-5.556%	13,229	+382.118%
2025-10-27	0.094900	0.098000	0.080700	0.090000	+15.385%	30,426	+355.333%
2025-10-24	0.084400	0.110000	0.075500	0.078000	-7.363%	56,009	+425.385%
2025-10-23	0.084200	0.090400	0.084200	0.084200	-13.641%	2,228	+386.698%
2025-10-22	0.088900	0.097500	0.084000	0.097500	+9.060%	54,835	+320.308%
2025-10-21	0.074300	0.135000	0.072731	0.089400	+20.000%	395,258	+358.389%
2025-10-20	0.079800	0.079800	0.065000	0.074500	-4.974%	102,154	+450.067%
2025-10-17	0.087390	0.087400	0.070000	0.078400	-1.988%	105,159	+422.704%
2025-10-16	0.078300	0.088500	0.076300	0.079990	-11.023%	29,150	+412.314%
2025-10-15	0.099800	0.100000	0.078300	0.089900	+10.988%	25,730	+355.840%
2025-10-14	0.080100	0.085600	0.080000	0.081000	-0.613%	3,070	+405.926%
2025-10-13	0.074000	0.117900	0.074000	0.081500	+25.192%	317,192	+402.822%
2025-10-10	0.080000	0.080000	0.065000	0.065100	-18.523%	227,768	+529.493%
2025-10-09	0.079851	0.084700	0.061300	0.079900	-5.889%	101,982	+412.891%
2025-10-08	0.070000	0.084900	0.070000	0.084900	+4.686%	116,028	+382.686%
2025-10-07	0.089900	0.089900	0.070700	0.081100	-9.889%	34,430	+405.302%
2025-10-06	0.090000	0.090000	0.085300	0.090000	+4.167%	13,833	+355.333%
2025-10-03	0.100000	0.100000	0.086400	0.086400	-13.600%	30,381	+374.306%
2025-10-02	0.100000	0.100000	0.083700	0.100000	+0.100%	24,845	+309.800%
2025-10-01	0.099500	0.130000	0.077000	0.099900	+29.740%	38,904	+310.210%
2025-09-30	0.099700	0.099700	0.075100	0.077000	-6.098%	18,629	+432.208%
2025-09-29	0.099900	0.099900	0.082000	0.082000	-18.000%	22,298	+399.756%
2025-09-26	0.100000	0.100000	0.076200	0.100000	0.000%	41,531	+309.800%
2025-09-25	0.120200	0.126664	0.100000	0.100000	-16.667%	43,564	+309.800%
2025-09-24	0.120000	0.120000	0.120000	0.120000	0.000%	24,697	+241.500%
2025-09-23	0.118000	0.124700	0.118000	0.120000	-0.083%	29,787	+241.500%
2025-09-22	0.121100	0.140000	0.120100	0.120100	-14.214%	11,032	+241.216%
2025-09-19	0.115200	0.140000	0.115000	0.140000	+21.422%	65,536	+192.714%
2025-09-18	0.120100	0.135000	0.113900	0.115300	-3.917%	11,741	+255.421%
2025-09-17	0.119500	0.129900	0.119500	0.120000	-4.000%	3,307	+241.500%
2025-09-16	0.119800	0.125000	0.119800	0.125000	-0.794%	14,600	+227.840%
2025-09-15	0.128751	0.128751	0.110100	0.126001	+5.001%	4,282	+225.236%
2025-09-12	0.123300	0.131650	0.120000	0.120000	-4.000%	18,044	+241.500%
2025-09-11	0.130000	0.138751	0.110000	0.125000	+0.001%	39,065	+227.840%
2025-09-10	0.128751	0.128751	0.120000	0.124999	+6.111%	8,077	+227.843%
2025-09-09	0.130000	0.130000	0.114900	0.117800	-1.833%	7,190	+247.878%
2025-09-08	0.110000	0.125000	0.110000	0.120000	+12.569%	15,789	+241.500%
2025-09-05	0.099899	0.117900	0.099000	0.106601	+25.413%	111,055	+284.424%
2025-09-04	0.112500	0.112500	0.085000	0.085000	-2.968%	48,169	+382.118%
2025-09-03	0.087600	0.097500	0.087500	0.087600	-9.598%	29,910	+367.808%
2025-09-02	0.075000	0.099900	0.075000	0.096900	+27.500%	38,048	+322.910%
2025-08-29	0.074900	0.077700	0.074800	0.076000	+1.333%	43,735	+439.211%
2025-08-28	0.074800	0.075000	0.074800	0.075000	-6.133%	250	+446.400%
2025-08-27	0.076200	0.080000	0.074800	0.079900	+5.132%	27,341	+412.891%
2025-08-26	0.074800	0.076000	0.074800	0.076000	+1.740%	5,785	+439.211%
2025-08-25	0.074700	0.074800	0.074700	0.074700	-0.267%	32,205	+448.594%
2025-08-21	0.075000	0.075000	0.069300	0.074900	-5.549%	3,844	+447.130%
2025-08-20	0.069900	0.079400	0.069800	0.079300	+5.733%	1,826	+416.772%
2025-08-19	0.075000	0.075000	0.071900	0.075000	-0.266%	2,311	+446.400%
2025-08-18	0.069200	0.080000	0.069200	0.075200	-10.311%	13,457	+444.947%
2025-08-15	0.069900	0.087500	0.069900	0.083845	+17.760%	104,085	+388.759%
2025-08-14	0.069900	0.075000	0.060000	0.071200	+5.481%	43,187	+475.562%
2025-08-13	0.069800	0.077400	0.067500	0.067500	+0.052%	81,534	+507.111%
2025-08-12	0.068680	0.069800	0.062900	0.067465	+1.911%	15,353	+507.426%
2025-08-11	0.069900	0.070000	0.066200	0.066200	-0.601%	20,924	+519.033%
2025-08-08	0.073800	0.073801	0.066600	0.066600	-7.092%	24,829	+515.315%
2025-08-07	0.080200	0.080200	0.070249	0.071684	-10.393%	23,912	+471.676%
2025-08-06	0.080200	0.080200	0.075200	0.079998	-0.003%	15,894	+412.263%
2025-08-05	0.080000	0.080300	0.074301	0.080000	+2.696%	24,451	+412.250%
2025-08-04	0.079000	0.080300	0.076700	0.077900	0.000%	7,745	+426.059%
2025-08-01	0.070100	0.079000	0.070100	0.077900	-0.128%	10,974	+426.059%
2025-07-31	0.072500	0.079000	0.069100	0.078000	+14.875%	35,573	+425.385%
2025-07-30	0.073900	0.074200	0.067900	0.067900	-0.147%	22,270	+503.535%
2025-07-29	0.066400	0.068300	0.066200	0.068000	-1.163%	11,437	+502.647%
2025-07-28	0.068700	0.081100	0.068700	0.068800	-6.901%	29,264	+495.640%
2025-07-25	0.074000	0.074000	0.073600	0.073900	-7.393%	8,478	+454.533%
2025-07-24	0.069500	0.080000	0.065000	0.079800	+14.000%	48,715	+413.534%
2025-07-23	0.069000	0.070000	0.069000	0.070000	0.000%	11,547	+485.429%
2025-07-22	0.067200	0.079900	0.065100	0.070000	0.000%	22,319	+485.429%
2025-07-21	0.061200	0.070000	0.061100	0.070000	0.000%	101,473	+485.429%
2025-07-18	0.085000	0.085000	0.068600	0.070000	-9.091%	527,817	+485.429%
2025-07-17	0.065900	0.084800	0.062000	0.077000	+11.594%	248,717	+432.208%
2025-07-16	0.063100	0.073000	0.063100	0.069000	-1.429%	51,798	+493.913%
2025-07-15	0.077000	0.077000	0.070000	0.070000	-9.326%	1,171	+485.429%
2025-07-14	0.078000	0.084200	0.064600	0.077200	-1.026%	131,263	+430.829%
2025-07-11	0.075100	0.086800	0.075100	0.078000	-1.266%	5,832	+425.385%
2025-07-10	0.079000	0.079000	0.079000	0.079000	+1.152%	477	+418.734%
2025-07-09	0.085300	0.089800	0.078100	0.078100	-2.981%	11,226	+424.712%
2025-07-08	0.080900	0.097500	0.078000	0.080500	+0.499%	23,842	+409.068%
2025-07-07	0.090000	0.093800	0.078000	0.080100	+2.692%	24,204	+411.610%
2025-07-03	0.080000	0.089000	0.078000	0.078000	0.000%	46,904	+425.385%
2025-07-02	0.087000	0.124900	0.075000	0.078000	+6.412%	160,168	+425.385%
2025-07-01	0.092000	0.092000	0.070600	0.073300	-5.419%	53,726	+459.072%
2025-06-30	0.079900	0.090000	0.064700	0.077500	+19.784%	57,619	+428.774%
2025-06-27	0.080000	0.083072	0.064600	0.064700	-16.624%	53,633	+533.385%
2025-06-26	0.080000	0.080000	0.077500	0.077600	+3.467%	5,453	+428.093%
2025-06-25	0.080000	0.080000	0.075000	0.075000	+6.082%	23,811	+446.400%
2025-06-24	0.081500	0.081500	0.070100	0.070700	-1.119%	37,607	+479.632%
2025-06-23	0.075000	0.085000	0.071500	0.071500	+1.997%	40,749	+473.147%
2025-06-20	0.090000	0.090000	0.070100	0.070100	-12.375%	24,141	+484.593%
2025-06-18	0.080000	0.080000	0.070100	0.080000	+6.953%	61,947	+412.250%
2025-06-17	0.070700	0.078900	0.065000	0.074799	+21.427%	47,955	+447.868%
2025-06-16	0.080000	0.084000	0.061600	0.061600	-21.529%	266,139	+565.260%
2025-06-13	0.075000	0.084000	0.075000	0.078500	+0.129%	12,538	+422.038%
2025-06-12	0.085000	0.085000	0.060400	0.078399	-2.001%	153,142	+422.711%
2025-06-11	0.090000	0.100000	0.073300	0.080000	0.000%	286,166	+412.250%
2025-06-10	0.090000	0.090000	0.080000	0.080000	-5.882%	9,753	+412.250%
2025-06-09	0.090000	0.090000	0.085000	0.085000	0.000%	2,472	+382.118%
2025-06-06	0.090000	0.090000	0.085000	0.085000	+10.821%	12,357	+382.118%
2025-06-05	0.078500	0.083900	0.066100	0.076700	-5.774%	13,156	+434.289%
2025-06-04	0.080200	0.084900	0.077800	0.081400	+1.877%	50,157	+403.440%
2025-06-03	0.071000	0.080000	0.071000	0.079900	+15.797%	186,998	+412.891%
2025-06-02	0.061700	0.087000	0.060100	0.069000	+14.809%	308,869	+493.913%
2025-05-30	0.066000	0.066200	0.056200	0.060100	+4.522%	8,858	+581.864%
2025-05-29	0.066300	0.066300	0.056000	0.057500	-2.044%	99,144	+612.696%
2025-05-28	0.066200	0.066200	0.058500	0.058700	+0.342%	12,364	+598.126%
2025-05-27	0.058601	0.066900	0.058500	0.058500	-0.171%	9,693	+600.513%
2025-05-23	0.069300	0.069600	0.057600	0.058600	-15.440%	20,699	+599.317%
2025-05-22	0.069299	0.069300	0.057500	0.069300	+19.896%	27,075	+491.342%
2025-05-21	0.063700	0.069400	0.057800	0.057800	0.000%	6,428	+608.997%
2025-05-20	0.057600	0.069900	0.057600	0.057800	-0.516%	1,677	+608.997%
2025-05-19	0.071100	0.071100	0.058100	0.058100	-4.910%	2,274	+605.336%
2025-05-16	0.063200	0.063200	0.061100	0.061100	-8.670%	18,353	+570.704%
2025-05-15	0.065849	0.073000	0.061700	0.066900	-11.741%	9,855	+512.556%
2025-05-14	0.076800	0.076900	0.075800	0.075800	-2.696%	2,127	+440.633%
2025-05-13	0.068200	0.080000	0.060000	0.077900	+39.856%	20,244	+426.059%
2025-05-12	0.063100	0.068400	0.055300	0.055700	-2.452%	63,499	+635.727%
2025-05-09	0.060950	0.066700	0.055200	0.057100	+3.442%	3,109	+617.688%
2025-05-08	0.060000	0.060000	0.055200	0.055200	-0.361%	5,109	+642.391%
2025-05-07	0.059900	0.067400	0.055400	0.055400	+0.181%	9,436	+639.711%
2025-05-06	0.060000	0.060000	0.055300	0.055300	-12.361%	2,861	+641.049%
2025-05-05	0.067400	0.067500	0.059133	0.063100	+8.793%	8,882	+549.445%
2025-05-02	0.060000	0.060000	0.058000	0.058000	+0.694%	12,786	+606.552%
2025-05-01	0.057600	0.057600	0.057600	0.057600	-4.000%	154	+611.458%
2025-04-29	0.067300	0.068300	0.060000	0.060000	+9.091%	7,679	+583.000%
2025-04-28	0.060600	0.060600	0.044500	0.055000	-19.591%	28,796	+645.091%
2025-04-25	0.069200	0.069300	0.060400	0.068400	+12.131%	9,695	+499.123%
2025-04-24	0.060300	0.061000	0.060300	0.061000	+0.329%	617	+571.803%
2025-04-23	0.062500	0.063000	0.060500	0.060800	-0.977%	3,300	+574.013%
2025-04-22	0.069499	0.083900	0.060200	0.061400	-22.864%	19,380	+567.427%
2025-04-21	0.079800	0.079800	0.066700	0.079600	+5.850%	5,885	+414.824%
2025-04-17	0.079800	0.090000	0.063300	0.075201	-5.408%	52,872	+444.940%
2025-04-16	0.071000	0.089900	0.059900	0.079500	-14.882%	200,971	+415.472%
2025-04-14	0.075000	0.095000	0.070561	0.093400	+16.750%	35,445	+338.758%
2025-04-11	0.075322	0.080000	0.075000	0.080000	0.000%	6,443	+412.250%
2025-04-10	0.068800	0.080400	0.053550	0.080000	+30.081%	16,388	+412.250%
2025-04-09	0.046049	0.069000	0.042100	0.061500	+23.000%	108,680	+566.341%
2025-04-08	0.058900	0.064900	0.041000	0.050000	+19.904%	110,929	+719.600%
2025-04-07	0.050000	0.054300	0.037200	0.041700	+4.250%	130,935	+882.734%
2025-04-04	0.040100	0.050000	0.035000	0.040000	-26.471%	120,333	+924.500%
2025-04-03	0.050100	0.055700	0.040401	0.054400	+8.800%	20,334	+653.309%
2025-04-02	0.052500	0.061400	0.050000	0.050000	-2.724%	19,673	+719.600%
2025-04-01	0.053100	0.057400	0.037200	0.051400	-3.745%	169,097	+697.276%
2025-03-31	0.067400	0.067400	0.051500	0.053400	+5.534%	5,948	+667.416%
2025-03-28	0.060000	0.067400	0.050600	0.050600	-11.538%	25,013	+709.881%
2025-03-27	0.067500	0.075700	0.056500	0.057200	+1.418%	29,603	+616.434%
2025-03-26	0.061000	0.072800	0.050700	0.056400	-15.695%	25,172	+626.596%
2025-03-25	0.072500	0.074700	0.055000	0.066900	+11.500%	20,006	+512.556%
2025-03-24	0.069500	0.072500	0.060000	0.060000	-5.213%	63,871	+583.000%
2025-03-21	0.080100	0.080100	0.062650	0.063300	-9.829%	80,618	+547.393%
2025-03-20	0.080000	0.080000	0.070000	0.070200	-12.250%	16,629	+483.761%
2025-03-19	0.080002	0.080100	0.080000	0.080000	-0.249%	1,647	+412.250%
2025-03-18	0.080500	0.089600	0.072400	0.080200	-0.373%	28,945	+410.973%
2025-03-17	0.100000	0.105000	0.075200	0.080500	-15.263%	12,538	+409.068%
2025-03-14	0.072400	0.095000	0.060000	0.095000	+4.281%	458,596	+331.368%
2025-03-13	0.085100	0.100000	0.085000	0.091100	+1.788%	14,440	+349.835%
2025-03-12	0.068200	0.089500	0.068200	0.089500	+19.333%	1,273	+357.877%
2025-03-11	0.097000	0.097900	0.075000	0.075000	-5.660%	600	+446.400%
2025-03-10	0.099000	0.099000	0.068000	0.079500	+0.506%	30,964	+415.472%
2025-03-07	0.077600	0.079100	0.070100	0.079100	+1.151%	19,201	+418.078%
2025-03-06	0.088851	0.088851	0.068086	0.078200	-3.516%	21,418	+424.041%
2025-03-05	0.080200	0.081300	0.073100	0.081050	+13.675%	40,222	+405.614%
2025-03-04	0.083400	0.083400	0.071300	0.071300	-3.125%	6,741	+474.755%
2025-03-03	0.090000	0.090000	0.068000	0.073600	-8.000%	39,159	+456.793%
2025-02-28	0.082901	0.082901	0.076000	0.080000	-7.193%	6,117	+412.250%
2025-02-27	0.094000	0.094900	0.068000	0.086200	+5.122%	3,017	+375.406%
2025-02-26	0.090000	0.090000	0.080000	0.082000	-7.762%	65,490	+399.756%
2025-02-25	0.101100	0.101100	0.084700	0.088900	-1.332%	6,279	+360.967%
2025-02-24	0.100100	0.100100	0.090000	0.090100	-9.900%	6,020	+354.828%
2025-02-21	0.118700	0.118800	0.096800	0.100000	+5.042%	26,060	+309.800%
2025-02-20	0.096100	0.110000	0.095200	0.095200	-9.333%	13,726	+330.462%
2025-02-19	0.110000	0.120000	0.100000	0.105000	-12.060%	40,288	+290.286%
2025-02-18	0.129700	0.129700	0.110100	0.119400	-0.500%	23,349	+243.216%
2025-02-14	0.120000	0.120000	0.102100	0.120000	-4.000%	54,551	+241.500%
2025-02-13	0.129500	0.129500	0.120000	0.125000	-3.698%	19,041	+227.840%
2025-02-12	0.134000	0.150000	0.129800	0.129800	-4.489%	53,012	+215.716%
2025-02-11	0.141600	0.141650	0.130100	0.135900	-9.400%	120,950	+201.545%
2025-02-10	0.149800	0.150000	0.141100	0.150000	0.000%	85,065	+173.200%
2025-02-07	0.169600	0.169600	0.133200	0.150000	-3.599%	4,826	+173.200%
2025-02-06	0.159700	0.168200	0.131300	0.155600	+5.563%	24,481	+163.368%
2025-02-05	0.145000	0.147400	0.140000	0.147400	+4.911%	26,250	+178.019%
2025-02-04	0.139900	0.165400	0.130100	0.140500	+4.383%	6,758	+191.673%
2025-02-03	0.130000	0.150000	0.120000	0.134600	+1.012%	30,756	+204.458%
2025-01-31	0.150000	0.165000	0.115100	0.133251	-5.429%	103,326	+207.540%
2025-01-30	0.175000	0.175000	0.135200	0.140900	-23.424%	58,175	+190.845%
2025-01-29	0.170499	0.199000	0.170499	0.184000	-2.128%	13,239	+122.717%
2025-01-28	0.180000	0.200000	0.118800	0.188000	+4.444%	180,809	+117.979%
2025-01-27	0.249900	0.250000	0.177501	0.180000	-10.135%	126,088	+127.667%
2025-01-24	0.251000	0.251000	0.200200	0.200300	-20.199%	98,240	+104.593%
2025-01-23	0.260000	0.279900	0.220000	0.251000	-3.462%	321,537	+63.267%
2025-01-22	0.180100	0.260000	0.180100	0.260000	+13.043%	300,366	+57.615%
2025-01-21	0.219700	0.239500	0.173200	0.230000	+9.524%	159,995	+78.174%
2025-01-17	0.175000	0.210000	0.167800	0.210000	+14.317%	167,499	+95.143%
2025-01-16	0.229800	0.229800	0.168300	0.183700	-20.061%	362,909	+123.081%
2025-01-15	0.239900	0.247500	0.151000	0.229800	+14.900%	314,132	+78.329%
2025-01-14	0.240000	0.249900	0.200000	0.200000	-23.077%	374,179	+104.900%
2025-01-13	0.268800	0.275000	0.170100	0.260000	+13.093%	939,342	+57.615%
2025-01-10	0.250000	0.290000	0.170000	0.229900	+55.864%	2,819,658	+78.251%
2025-01-08	0.079800	0.170000	0.070000	0.147500	+84.837%	2,754,580	+177.831%
2025-01-07	0.071400	0.079800	0.061100	0.079800	+0.379%	38,622	+413.534%
2025-01-06	0.060600	0.079800	0.050000	0.079499	+22.684%	25,853	+415.478%
2025-01-03	0.044900	0.066100	0.044900	0.064800	+66.581%	16,752	+532.407%
2025-01-02	0.043700	0.062900	0.036900	0.038900	-10.984%	71,622	+953.470%
2024-12-31	0.037500	0.045000	0.030400	0.043700	-7.423%	26,963	+837.757%
2024-12-30	0.050500	0.050500	0.030000	0.047204	-5.592%	91,496	+768.147%
2024-12-27	0.057000	0.057000	0.050000	0.050000	-1.961%	49,576	+719.600%
2024-12-26	0.051000	0.051000	0.051000	0.051000	0.000%	301	+703.529%
2024-12-24	0.058300	0.060301	0.051000	0.051000	0.000%	18,980	+703.529%
2024-12-23	0.053000	0.055000	0.051000	0.051000	-2.486%	37,872	+703.529%
2024-12-20	0.060000	0.060000	0.052300	0.052300	-5.766%	9,946	+683.556%
2024-12-19	0.056000	0.056500	0.052500	0.055500	-1.770%	3,854	+638.378%
2024-12-18	0.065500	0.067500	0.051000	0.056500	-13.872%	48,464	+625.310%
2024-12-17	0.070000	0.070000	0.065300	0.065600	+0.923%	15,866	+524.695%
2024-12-16	0.081400	0.089900	0.065000	0.065000	-33.059%	21,687	+530.462%
2024-12-13	0.057400	0.098000	0.056900	0.097100	+21.375%	10,580	+322.039%
2024-12-12	0.081400	0.081400	0.080000	0.080000	+6.667%	302	+412.250%
2024-12-11	0.075700	0.075700	0.069900	0.075000	0.000%	19,733	+446.400%
2024-12-10	0.090000	0.090000	0.075000	0.075000	-17.582%	5,542	+446.400%
2024-12-09	0.101700	0.101700	0.091000	0.091000	0.000%	1,964	+350.330%
2024-12-06	0.095600	0.095600	0.091000	0.091000	+0.999%	1,181	+350.330%
2024-12-05	0.080000	0.100000	0.070000	0.090100	-9.900%	64,258	+354.828%
2024-12-04	0.110000	0.120000	0.100000	0.100000	-2.439%	4,139	+309.800%
2024-12-03	0.137490	0.137500	0.102500	0.102500	0.000%	10,699	+299.805%
2024-12-02	0.092000	0.139800	0.090000	0.102500	+13.889%	15,595	+299.805%
2024-11-29	0.100000	0.117500	0.080000	0.090000	-10.000%	4,671	+355.333%
2024-11-27	0.120001	0.129900	0.091100	0.100000	-9.091%	75,679	+309.800%
2024-11-26	0.124800	0.130000	0.090000	0.110000	+22.222%	45,038	+272.545%
2024-11-25	0.110000	0.122500	0.080000	0.090000	-13.462%	26,108	+355.333%
2024-11-22	0.092328	0.110000	0.092328	0.104000	+30.000%	16,692	+294.038%
2024-11-21	0.111250	0.111250	0.080000	0.080000	-34.694%	5,100	+412.250%
2024-11-19	0.122500	0.122500	0.122500	0.122500	+19.511%	318	+234.531%
2024-11-18	0.102501	0.102501	0.102501	0.102501	+1.991%	100	+299.801%
2024-11-15	0.110000	0.127500	0.100500	0.100500	-4.377%	800	+307.761%
2024-11-14	0.100000	0.140000	0.094999	0.105100	+11.810%	105,287	+289.914%
2024-11-13	0.100000	0.100000	0.090000	0.093999	+4.443%	3,509	+335.962%
2024-11-12	0.100000	0.110051	0.085000	0.090000	+5.882%	1,861,027	+355.333%
2024-11-08	0.085000	0.085000	0.085000	0.085000	+3.659%	5,100	+382.118%
2024-11-07	0.096000	0.098500	0.082000	0.082000	+2.500%	1,270	+399.756%
2024-11-06	0.099900	0.100000	0.080000	0.080000	-20.000%	5,402	+412.250%
2024-11-05	0.080000	0.100000	0.080000	0.100000	0.000%	3,302	+309.800%
2024-11-04	0.100000	0.100000	0.085200	0.100000	-16.318%	728	+309.800%
2024-11-01	0.119500	0.119500	0.119500	0.119500	+17.734%	162	+242.929%
2024-10-31	0.100500	0.101500	0.087600	0.101500	0.000%	440	+303.744%
2024-10-30	0.080000	0.112300	0.080000	0.101500	-17.480%	1,425	+303.744%
2024-10-29	0.122400	0.125000	0.122400	0.123000	+2.500%	1,309	+233.171%
2024-10-28	0.078200	0.137500	0.078200	0.120000	-0.826%	780	+241.500%
2024-10-24	0.110000	0.134900	0.110000	0.121000	+21.000%	2,265	+238.678%
2024-10-23	0.072500	0.122000	0.071700	0.100000	-13.043%	3,765	+309.800%
2024-10-22	0.100000	0.115000	0.065000	0.115000	+15.000%	16,302	+256.348%
2024-10-21	0.100000	0.120000	0.080000	0.100000	+21.803%	278,463	+309.800%
2024-10-18	0.056600	0.087100	0.050100	0.082100	+103.218%	71,833	+399.147%
2024-10-16	0.040500	0.050000	0.040400	0.040400	+1.000%	1,626	+914.356%
2024-10-15	0.069200	0.069600	0.040000	0.040000	-9.398%	1,365	+924.500%
2024-10-14	0.077500	0.077500	0.037100	0.044149	-42.886%	21,214	+828.220%
2024-10-11	0.080000	0.080000	0.043000	0.077300	-7.867%	2,503	+430.142%
2024-10-09	0.050100	0.083900	0.039900	0.083900	+66.468%	6,116	+388.439%
2024-10-08	0.051400	0.069200	0.050400	0.050400	-0.198%	9,925	+713.095%
2024-10-07	0.054200	0.070000	0.050500	0.050500	+0.798%	5,000	+711.485%
2024-10-04	0.040000	0.050100	0.040000	0.050100	-12.870%	3,106	+717.964%
2024-10-03	0.057500	0.057500	0.057500	0.057500	+8.491%	5,590	+612.696%
2024-10-02	0.089200	0.090000	0.052200	0.053000	-6.700%	6,783	+673.208%
2024-09-27	0.096600	0.097500	0.050100	0.056806	-5.323%	5,494	+621.403%
2024-09-26	0.059600	0.070000	0.059600	0.060000	+19.522%	2,435	+583.000%
2024-09-25	0.060000	0.068500	0.050200	0.050200	+0.200%	7,707	+716.335%
2024-09-24	0.050600	0.066800	0.050000	0.050100	-11.640%	11,183	+717.964%
2024-09-23	0.070000	0.070000	0.056700	0.056700	-5.657%	4,000	+622.751%
2024-09-20	0.073100	0.073100	0.060000	0.060100	0.000%	1,113	+581.864%
2024-09-19	0.060100	0.060700	0.060100	0.060100	0.000%	2,231	+581.864%
2024-09-17	0.060200	0.099899	0.060000	0.060100	-14.143%	4,363	+581.864%
2024-09-16	0.070000	0.070000	0.070000	0.070000	+7.692%	277	+485.429%
2024-09-13	0.069038	0.069038	0.060100	0.065000	-18.750%	3,888	+530.462%
2024-09-12	0.099000	0.099000	0.050000	0.080000	-10.714%	22,812	+412.250%
2024-09-11	0.110000	0.110000	0.060000	0.089600	-18.471%	38,028	+357.366%
2024-09-10	0.049800	0.110000	0.049800	0.109900	+119.800%	96,223	+272.884%
2024-09-09	0.051700	0.064900	0.038600	0.050000	+38.122%	143,774	+719.600%
2024-09-06	0.036100	0.036400	0.036000	0.036200	-26.122%	11,994	+1,032.044%
2024-09-05	0.040000	0.055900	0.025000	0.049000	+60.131%	30,000	+736.327%
2024-09-04	0.039800	0.063400	0.027900	0.030600	+2.000%	19,520	+1,239.216%
2024-09-03	0.035300	0.049400	0.030000	0.030000	-20.949%	1,635,797	+1,266.000%
2024-08-30	0.071600	0.071600	0.035300	0.037950	-46.997%	219,587	+979.842%
2024-08-26	0.071600	0.071600	0.071600	0.071600	-10.500%	129	+472.346%
2024-08-21	0.072300	0.080000	0.072300	0.080000	+11.732%	627	+412.250%
2024-08-20	0.073400	0.073400	0.071600	0.071600	+0.140%	3,500	+472.346%
2024-08-12	0.071500	0.071500	0.071500	0.071500	-1.651%	100	+473.147%
2024-08-08	0.072700	0.072700	0.072700	0.072700	-3.963%	912	+463.686%
2024-08-07	0.075700	0.075700	0.075700	0.075700	-18.162%	200	+441.347%
2024-08-05	0.092500	0.092500	0.092500	0.092500	-7.960%	12	+343.027%
2024-08-01	0.100500	0.100500	0.100500	0.100500	-0.692%	4,000	+307.761%
2024-07-24	0.101200	0.101200	0.101200	0.101200	-8.000%	800	+304.941%
2024-07-23	0.095600	0.110000	0.095600	0.110000	0.000%	1,418	+272.545%
2024-07-22	0.110000	0.110000	0.110000	0.110000	0.000%	1,250	+272.545%
2024-07-18	0.110000	0.110000	0.110000	0.110000	0.000%	216	+272.545%
2024-07-17	0.110000	0.110000	0.110000	0.110000	0.000%	625	+272.545%
2024-07-15	0.110000	0.110000	0.110000	0.110000	+0.091%	100	+272.545%
2024-07-12	0.110000	0.110000	0.109626	0.109900	-0.091%	56,343	+272.884%
2024-07-11	0.109990	0.110000	0.109900	0.110000	-2.222%	7,900	+272.545%
2024-07-09	0.090100	0.130000	0.090100	0.112500	-6.406%	56,873	+264.267%
2024-07-08	0.193100	0.195000	0.120200	0.120200	-11.780%	2,362	+240.932%
2024-07-02	0.122200	0.136250	0.122200	0.136250	+4.808%	1,962	+200.771%
2024-06-28	0.130000	0.130000	0.130000	0.130000	+8.243%	500	+215.231%
2024-06-27	0.130000	0.130000	0.120100	0.120100	-9.903%	208	+241.216%
2024-06-24	0.133301	0.133301	0.133301	0.133301	-4.921%	735	+207.425%
2024-06-20	0.150000	0.150000	0.140200	0.140200	+0.143%	200	+192.297%
2024-06-18	0.139900	0.140000	0.139900	0.140000	-3.382%	752	+192.714%
2024-06-13	0.144900	0.144900	0.144900	0.144900	+3.500%	598	+182.816%
2024-06-12	0.140000	0.140000	0.140000	0.140000	+7.692%	300	+192.714%
2024-06-11	0.130000	0.130000	0.130000	0.130000	+0.077%	1,000	+215.231%
2024-06-10	0.130000	0.130000	0.125000	0.129900	-11.932%	7,053	+215.473%
2024-06-03	0.147400	0.147500	0.147400	0.147500	-1.667%	2,100	+177.831%
2024-05-31	0.150000	0.150000	0.150000	0.150000	0.000%	1,244	+173.200%
2024-05-29	0.150000	0.150000	0.150000	0.150000	+15.385%	300	+173.200%
2024-05-21	0.130000	0.130000	0.130000	0.130000	+6.383%	1,600	+215.231%
2024-05-14	0.150000	0.150000	0.122200	0.122200	-12.339%	1,686	+235.352%
2024-05-06	0.141400	0.174900	0.139400	0.139400	-1.414%	9,797	+193.974%
2024-05-03	0.141400	0.141400	0.141400	0.141400	-7.823%	100	+189.816%
2024-05-01	0.138600	0.153400	0.138600	0.153400	+9.571%	9,017	+167.145%
2024-04-30	0.140000	0.140000	0.140000	0.140000	+0.358%	3,700	+192.714%
2024-04-29	0.140000	0.140000	0.139100	0.139500	-7.000%	1,887	+193.763%
2024-04-26	0.155100	0.155200	0.150000	0.150000	-3.319%	49,297	+173.200%
2024-04-25	0.155150	0.155200	0.155150	0.155150	-3.962%	5,230	+164.131%
2024-04-24	0.159000	0.161550	0.155200	0.161550	+0.969%	5,600	+153.668%

.dark-mode .JhW0Rp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JhW0Rp{ color: #333333; background-color: white; border: 2px solid #333333; }BAERWBridger Aerospace Group Holdings, Inc. Warrantstock NASDAQ Warrant

BAERW
Bridger Aerospace Group Holdings, Inc. Warrant
stock NASDAQ Warrant