Dark

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

At Close

Oct 2, 2026

0.0720USD-4.000%(-0.0030)23,470

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD-100.000%(-0.08)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	0.080000	0.080000	0.072000	0.072000	-4.000%	23,470	0.000%
2026-10-01	0.080200	0.080200	0.075000	0.075000	-6.367%	14,726	-4.000%
2026-09-30	0.110000	0.110000	0.080100	0.080100	0.000%	5,686	-10.112%
2026-09-29	0.088200	0.099800	0.080086	0.080100	+2.692%	25,462	-10.112%
2026-09-25	0.072500	0.080000	0.072500	0.078000	-7.473%	6,140	-7.692%
2026-09-24	0.087500	0.087500	0.080000	0.084300	-0.824%	4,129	-14.591%
2026-09-23	0.102500	0.102500	0.082300	0.085000	-17.073%	16,733	-15.294%
2026-09-22	0.122500	0.122500	0.102500	0.102500	-16.333%	17,745	-29.756%
2026-09-21	0.122500	0.122510	0.122500	0.122510	-0.398%	4,463	-41.229%
2026-09-18	0.130000	0.159000	0.122500	0.123000	-27.519%	20,520	-41.463%
2026-09-17	0.159900	0.169700	0.130000	0.169700	+4.431%	59,168	-57.572%
2026-09-16	0.162500	0.162500	0.162500	0.162500	+8.261%	1,082	-55.692%
2026-09-11	0.172500	0.172500	0.150100	0.150100	-16.611%	6,380	-52.032%
2026-09-08	0.200000	0.200000	0.180000	0.180000	+5.820%	596	-60.000%
2026-09-04	0.189900	0.192000	0.170100	0.170100	-6.590%	38,266	-57.672%
2026-09-02	0.162110	0.202100	0.162110	0.182100	-3.138%	5,533	-60.461%
2026-09-01	0.165000	0.190000	0.160000	0.188000	+4.444%	10,366	-61.702%
2026-08-31	0.185000	0.185000	0.173100	0.180000	-5.263%	3,721	-60.000%
2026-08-28	0.180100	0.190000	0.165000	0.190000	-0.990%	13,430	-62.105%
2026-08-26	0.186000	0.199900	0.186000	0.191900	+6.552%	30,896	-62.480%
2026-08-25	0.169000	0.183000	0.160000	0.180100	-0.497%	37,077	-60.022%
2026-08-24	0.161000	0.181000	0.160000	0.181000	-4.737%	15,254	-60.221%
2026-08-21	0.180000	0.191700	0.175000	0.190000	+26.162%	3,401	-62.105%
2026-08-19	0.151000	0.193501	0.150600	0.150600	-6.168%	33,838	-52.191%
2026-08-18	0.156500	0.200000	0.156500	0.160500	-9.831%	52,132	-55.140%
2026-08-17	0.161600	0.197500	0.156000	0.178000	+14.691%	14,899	-59.551%
2026-08-14	0.200000	0.212400	0.150900	0.155200	-8.867%	100,325	-53.608%
2026-08-13	0.170000	0.179600	0.170000	0.170300	-5.389%	4,121	-57.722%
2026-08-12	0.151000	0.219000	0.150200	0.180000	-11.808%	65,310	-60.000%
2026-08-11	0.200000	0.224000	0.200000	0.204100	-3.953%	19,869	-64.723%
2026-08-10	0.200000	0.248000	0.200000	0.212500	+37.097%	26,381	-66.118%
2026-08-07	0.155000	0.237500	0.150000	0.155000	-22.500%	255,420	-53.548%
2026-08-06	0.263200	0.263200	0.200000	0.200000	0.000%	70,690	-64.000%
2026-08-05	0.250000	0.250000	0.200000	0.200000	-0.794%	24,865	-64.000%
2026-08-04	0.280000	0.280000	0.201600	0.201600	-16.000%	6,274	-64.286%
2026-08-03	0.252500	0.290500	0.240000	0.240000	-9.876%	233,036	-70.000%
2026-07-31	0.262900	0.266300	0.256150	0.266300	+9.139%	10,621	-72.963%
2026-07-29	0.244000	0.244000	0.244000	0.244000	+0.826%	1,116	-70.492%
2026-07-27	0.249900	0.258150	0.242000	0.242000	-9.091%	8,786	-70.248%
2026-07-21	0.223900	0.266300	0.223900	0.266200	+11.474%	20,985	-72.953%
2026-07-20	0.268000	0.268900	0.202500	0.238800	-11.523%	36,993	-69.849%
2026-07-17	0.269900	0.269900	0.212500	0.269900	+18.196%	3,097	-73.323%
2026-07-16	0.230101	0.230101	0.200200	0.228349	-15.458%	47,987	-68.469%
2026-07-15	0.270100	0.270100	0.270100	0.270100	+17.435%	6,050	-73.343%
2026-07-14	0.250000	0.279800	0.230000	0.230000	-8.037%	49,102	-68.696%
2026-07-13	0.250000	0.278200	0.250000	0.250100	0.000%	36,222	-71.212%
2026-07-10	0.251000	0.253000	0.250000	0.250100	-17.730%	3,872	-71.212%
2026-07-07	0.292000	0.303999	0.292000	0.303999	+10.105%	12,842	-76.316%
2026-07-06	0.290000	0.305200	0.276100	0.276100	-4.793%	12,738	-73.922%
2026-07-02	0.275100	0.290000	0.275100	0.290000	+3.571%	46,917	-75.172%
2026-06-30	0.300000	0.300000	0.276500	0.280000	+3.704%	33,828	-74.286%
2026-06-29	0.250000	0.299000	0.250000	0.270000	-12.494%	15,556	-73.333%
2026-06-26	0.275000	0.308851	0.265000	0.308551	+2.850%	37,932	-76.665%
2026-06-25	0.250000	0.302200	0.232500	0.300000	+3.663%	100,054	-76.000%
2026-06-24	0.289400	0.289400	0.289400	0.289400	+13.224%	7,100	-75.121%
2026-06-23	0.255600	0.255600	0.255600	0.255600	-7.358%	1,506	-71.831%
2026-06-22	0.232600	0.275900	0.230000	0.275900	-3.193%	4,001	-73.904%
2026-06-18	0.251000	0.285000	0.251000	0.285000	-4.968%	324	-74.737%
2026-06-17	0.311000	0.311000	0.297400	0.299900	+3.485%	12,063	-75.992%
2026-06-16	0.250000	0.289800	0.245100	0.289800	-10.556%	2,100	-75.155%
2026-06-15	0.349899	0.349899	0.234000	0.324000	-1.460%	40,225	-77.778%
2026-06-12	0.328800	0.328800	0.328800	0.328800	+9.930%	576	-78.102%
2026-06-11	0.268200	0.299100	0.268200	0.299100	0.000%	7,201	-75.928%
2026-06-10	0.375000	0.375000	0.299100	0.299100	+8.017%	3,177	-75.928%
2026-06-09	0.276000	0.276900	0.276000	0.276900	+0.938%	3,663	-73.998%
2026-06-08	0.290000	0.290000	0.251800	0.274326	+9.687%	5,822	-73.754%
2026-06-05	0.300000	0.302100	0.220000	0.250100	-16.633%	50,948	-71.212%
2026-06-04	0.320100	0.344949	0.272500	0.300000	-7.891%	27,230	-76.000%
2026-06-03	0.365001	0.379997	0.323500	0.325700	-15.676%	15,572	-77.894%
2026-06-02	0.370000	0.386249	0.369900	0.386249	+7.262%	789	-81.359%
2026-06-01	0.387500	0.387500	0.360000	0.360100	+0.028%	2,348	-80.006%
2026-05-29	0.355000	0.400000	0.350000	0.360000	-7.669%	8,221	-80.000%
2026-05-28	0.376000	0.400000	0.341900	0.389900	-0.026%	22,412	-81.534%
2026-05-27	0.350000	0.400000	0.331900	0.390000	+21.875%	100,999	-81.538%
2026-05-26	0.350000	0.350000	0.272200	0.320000	-4.478%	32,811	-77.500%
2026-05-22	0.350001	0.350001	0.313400	0.335000	-2.899%	18,253	-78.507%
2026-05-21	0.350400	0.387500	0.345000	0.345000	+10.897%	10,234	-79.130%
2026-05-20	0.300000	0.330000	0.277200	0.311100	+13.127%	34,864	-76.856%
2026-05-19	0.288000	0.288000	0.251100	0.275000	-6.780%	25,319	-73.818%
2026-05-18	0.280000	0.295000	0.280000	0.295000	+7.273%	3,371	-75.593%
2026-05-15	0.252000	0.303000	0.251000	0.275000	-1.786%	12,409	-73.818%
2026-05-13	0.283000	0.300000	0.250100	0.280000	-23.497%	61,510	-74.286%
2026-05-12	0.320000	0.366000	0.310000	0.366000	+14.375%	13,388	-80.328%
2026-05-11	0.320000	0.364300	0.320000	0.320000	-11.111%	37,934	-77.500%
2026-05-08	0.290300	0.360000	0.263300	0.360000	-5.263%	25,010	-80.000%
2026-05-07	0.330100	0.380000	0.276900	0.380000	+14.458%	23,350	-81.053%
2026-05-06	0.270000	0.360000	0.269998	0.332000	+0.606%	13,821	-78.313%
2026-05-05	0.317000	0.330000	0.312000	0.330000	+3.915%	5,787	-78.182%
2026-05-04	0.362000	0.380000	0.317567	0.317567	-20.608%	35,270	-77.328%
2026-05-01	0.400000	0.400000	0.400000	0.400000	+8.372%	10,000	-82.000%
2026-04-30	0.369800	0.381750	0.369100	0.369100	+3.101%	3,234	-80.493%
2026-04-29	0.352600	0.370000	0.350000	0.358000	-11.452%	10,598	-79.888%
2026-04-28	0.350100	0.404300	0.350100	0.404300	+2.536%	12,125	-82.191%
2026-04-27	0.394300	0.404300	0.394300	0.394300	+0.715%	29,357	-81.740%
2026-04-24	0.399700	0.399700	0.390000	0.391500	+7.260%	7,278	-81.609%
2026-04-23	0.410000	0.410000	0.350100	0.365000	-10.976%	6,196	-80.274%
2026-04-22	0.470000	0.470000	0.410000	0.410000	+10.811%	552	-82.439%
2026-04-21	0.380000	0.385000	0.369900	0.370000	-9.756%	20,751	-80.541%
2026-04-20	0.410000	0.410000	0.410000	0.410000	+7.895%	215	-82.439%
2026-04-17	0.477500	0.477500	0.350000	0.380000	-2.564%	31,111	-81.053%
2026-04-16	0.370000	0.409900	0.350000	0.390000	+5.434%	50,701	-81.538%
2026-04-15	0.350000	0.421700	0.350000	0.369900	+2.750%	8,598	-80.535%
2026-04-14	0.378100	0.450000	0.350000	0.360000	-4.762%	15,429	-80.000%
2026-04-13	0.414000	0.444000	0.378000	0.378000	-9.569%	7,017	-80.952%
2026-04-10	0.487400	0.487400	0.415000	0.418000	-7.111%	31,370	-82.775%
2026-04-09	0.488200	0.488200	0.408000	0.450000	+5.882%	22,474	-84.000%
2026-04-08	0.433749	0.440000	0.425000	0.425000	+6.277%	5,520	-83.059%
2026-04-06	0.375000	0.420000	0.375000	0.399900	+5.237%	3,214	-81.995%
2026-04-02	0.360000	0.380000	0.360000	0.380000	-2.539%	8,297	-81.053%
2026-04-01	0.390000	0.390000	0.380100	0.389900	-0.026%	16,693	-81.534%
2026-03-31	0.378800	0.400000	0.378800	0.390000	+18.866%	25,583	-81.538%
2026-03-30	0.300000	0.400000	0.290000	0.328100	-6.364%	184,127	-78.055%
2026-03-27	0.330000	0.398900	0.290000	0.350400	+6.182%	44,296	-79.452%
2026-03-26	0.440000	0.440000	0.290000	0.330000	-9.836%	15,375	-78.182%
2026-03-25	0.367450	0.440000	0.330000	0.366000	+0.715%	10,451	-80.328%
2026-03-24	0.262200	0.379900	0.262200	0.363400	+3.829%	39,992	-80.187%
2026-03-23	0.390000	0.400000	0.330000	0.350000	-9.794%	115,094	-79.429%
2026-03-20	0.450000	0.457000	0.357500	0.388000	-13.758%	111,554	-81.443%
2026-03-19	0.455400	0.460000	0.410000	0.449899	-2.196%	2,439	-83.996%
2026-03-18	0.483100	0.495000	0.439000	0.460000	-4.107%	32,800	-84.348%
2026-03-17	0.464990	0.480000	0.445000	0.479700	+14.214%	38,131	-84.991%
2026-03-16	0.440000	0.460000	0.417000	0.420000	-5.956%	6,072	-82.857%
2026-03-13	0.440000	0.465000	0.440000	0.446600	+1.500%	38,801	-83.878%
2026-03-12	0.440000	0.440000	0.406000	0.440000	-5.376%	12,543	-83.636%
2026-03-11	0.420000	0.476800	0.399900	0.465000	+9.412%	350,643	-84.516%
2026-03-10	0.419900	0.439800	0.419900	0.425000	+1.190%	10,198	-83.059%
2026-03-09	0.450000	0.450000	0.400000	0.420000	-4.110%	36,652	-82.857%
2026-03-06	0.469200	0.493500	0.392500	0.438000	-8.750%	296,099	-83.562%
2026-03-05	0.510000	0.533750	0.480000	0.480000	-4.762%	2,684	-85.000%
2026-03-04	0.539900	0.539900	0.430000	0.504000	-1.157%	50,902	-85.714%
2026-03-03	0.550000	0.560000	0.400000	0.509900	-0.098%	501,334	-85.880%
2026-03-02	0.515000	0.519950	0.510400	0.510400	+2.655%	2,563	-85.893%
2026-02-27	0.480000	0.499600	0.452400	0.497200	-1.173%	16,353	-85.519%
2026-02-26	0.590000	0.590000	0.503100	0.503100	+0.721%	21,412	-85.689%
2026-02-25	0.478400	0.507950	0.478400	0.499500	+5.158%	23,819	-85.586%
2026-02-24	0.510000	0.519900	0.470500	0.475000	-3.061%	7,180	-84.842%
2026-02-23	0.499900	0.519700	0.480000	0.490000	-5.769%	8,288	-85.306%
2026-02-20	0.577500	0.587500	0.490000	0.520000	+6.122%	36,556	-86.154%
2026-02-19	0.450000	0.490000	0.450000	0.490000	+2.083%	7,765	-85.306%
2026-02-18	0.465000	0.565000	0.465000	0.480000	+3.226%	5,359	-85.000%
2026-02-17	0.451400	0.490000	0.372600	0.465000	+1.087%	19,040	-84.516%
2026-02-13	0.450000	0.509900	0.450000	0.460000	+4.545%	57,404	-84.348%
2026-02-12	0.510000	0.510000	0.435000	0.440000	-13.153%	101,600	-83.636%
2026-02-11	0.523000	0.590000	0.506636	0.506636	-2.570%	13,815	-85.789%
2026-02-10	0.500000	0.555000	0.500000	0.520000	-0.896%	11,882	-86.154%
2026-02-09	0.480000	0.590000	0.480000	0.524700	+2.983%	81,679	-86.278%
2026-02-06	0.492000	0.590000	0.492000	0.509500	-1.793%	47,655	-85.868%
2026-02-05	0.580000	0.580000	0.485100	0.518800	+3.719%	23,175	-86.122%
2026-02-04	0.520000	0.560000	0.484400	0.500200	-1.922%	109,563	-85.606%
2026-02-03	0.496700	0.563000	0.450000	0.510000	-5.556%	187,137	-85.882%
2026-02-02	0.540000	0.547000	0.450100	0.540000	+3.034%	36,788	-86.667%
2026-01-30	0.565000	0.570000	0.520000	0.524100	-7.239%	170,648	-86.262%
2026-01-29	0.594800	0.600000	0.550000	0.565000	-11.261%	343,300	-87.257%
2026-01-28	0.600000	0.640800	0.570000	0.636700	+13.696%	217,396	-88.692%
2026-01-27	0.500000	0.626000	0.495000	0.560000	+16.667%	610,972	-87.143%
2026-01-26	0.473800	0.548400	0.402400	0.480000	+1.373%	202,568	-85.000%
2026-01-23	0.466300	0.520000	0.400000	0.473500	-1.354%	467,556	-84.794%
2026-01-22	0.520001	0.530000	0.461300	0.480000	+4.348%	107,969	-85.000%
2026-01-21	0.567500	0.600000	0.451200	0.460000	-14.799%	277,046	-84.348%
2026-01-20	0.430100	0.560000	0.430100	0.539900	+7.980%	349,791	-86.664%
2026-01-16	0.488200	0.525000	0.440100	0.500000	+6.383%	190,592	-85.600%
2026-01-15	0.440000	0.499900	0.411000	0.470000	+14.943%	422,448	-84.681%
2026-01-14	0.438900	0.439800	0.380000	0.408900	-3.104%	75,267	-82.392%
2026-01-13	0.345000	0.450000	0.345000	0.422000	+20.571%	336,729	-82.938%
2026-01-12	0.350000	0.456625	0.329700	0.350000	-14.592%	585,106	-79.429%
2026-01-09	0.290000	0.438900	0.250000	0.409800	+36.646%	1,313,811	-82.430%
2026-01-08	0.221000	0.300000	0.221000	0.299900	-9.423%	80,397	-75.992%
2026-01-07	0.245599	0.331100	0.245599	0.331100	+50.500%	490,392	-78.254%
2026-01-06	0.209300	0.267500	0.200000	0.220000	+4.762%	29,572	-67.273%
2026-01-05	0.209900	0.210000	0.200000	0.210000	+5.000%	3,127	-65.714%
2026-01-02	0.183000	0.220000	0.183000	0.200000	+0.301%	15,300	-64.000%
2025-12-31	0.267600	0.267600	0.199400	0.199400	-18.612%	8,890	-63.892%
2025-12-30	0.242400	0.272500	0.232800	0.245000	+5.969%	92,008	-70.612%
2025-12-29	0.190000	0.231200	0.163200	0.231200	+21.684%	168,171	-68.858%
2025-12-26	0.170000	0.200700	0.169900	0.190000	+18.750%	28,378	-62.105%
2025-12-24	0.150010	0.178600	0.150000	0.160000	-1.174%	50,292	-55.000%
2025-12-23	0.131000	0.179799	0.131000	0.161900	-1.879%	38,729	-55.528%
2025-12-22	0.150000	0.180000	0.143876	0.165000	+28.230%	795,593	-56.364%
2025-12-19	0.130400	0.132600	0.125200	0.128675	-4.473%	45,290	-44.045%
2025-12-18	0.134700	0.134700	0.134700	0.134700	+6.905%	1,206	-46.548%
2025-12-17	0.136401	0.149700	0.126000	0.126000	-7.625%	29,984	-42.857%
2025-12-16	0.141750	0.149900	0.134000	0.136400	-9.067%	8,585	-47.214%
2025-12-15	0.140000	0.150000	0.135000	0.150000	-0.596%	8,579	-52.000%
2025-12-12	0.150200	0.160000	0.130600	0.150900	-5.628%	30,796	-52.286%
2025-12-11	0.169900	0.169900	0.159899	0.159899	+22.434%	6,132	-54.972%
2025-12-10	0.149783	0.180000	0.130300	0.130600	-23.199%	112,381	-44.870%
2025-12-09	0.164000	0.199600	0.140500	0.170050	-10.500%	25,462	-57.660%
2025-12-08	0.190000	0.190000	0.190000	0.190000	+0.053%	272	-62.105%
2025-12-05	0.151100	0.213900	0.151100	0.189900	+28.398%	206,538	-62.085%
2025-12-04	0.148900	0.148900	0.140000	0.147900	+5.643%	24,455	-51.318%
2025-12-02	0.140000	0.140000	0.140000	0.140000	-11.728%	11,138	-48.571%
2025-12-01	0.158600	0.158600	0.154400	0.158600	+11.142%	1,458	-54.603%
2025-11-28	0.145600	0.145600	0.142700	0.142700	+0.070%	2,936	-49.544%
2025-11-26	0.150100	0.180100	0.140050	0.142600	-12.836%	72,358	-49.509%
2025-11-25	0.150000	0.180000	0.144000	0.163600	+21.185%	90,956	-55.990%
2025-11-24	0.149000	0.150000	0.122500	0.135000	+18.734%	677,431	-46.667%
2025-11-21	0.150000	0.150000	0.111000	0.113700	-24.200%	35,375	-36.675%
2025-11-20	0.120000	0.177500	0.120000	0.150000	0.000%	15,791	-52.000%
2025-11-19	0.149900	0.180000	0.143800	0.150000	+15.385%	41,076	-52.000%
2025-11-18	0.110700	0.144700	0.110600	0.130000	+17.647%	28,270	-44.615%
2025-11-17	0.132200	0.132300	0.110500	0.110500	-21.071%	33,555	-34.842%
2025-11-14	0.180000	0.190000	0.140000	0.140000	+16.667%	54,182	-48.571%
2025-11-13	0.130000	0.199900	0.115600	0.120000	0.000%	252,693	-40.000%
2025-11-12	0.104000	0.134200	0.103200	0.120000	+25.786%	147,649	-40.000%
2025-11-11	0.085500	0.104800	0.085500	0.095400	+11.710%	20,080	-24.528%
2025-11-10	0.100500	0.100500	0.085400	0.085400	+0.235%	6,062	-15.691%
2025-11-07	0.109900	0.109900	0.085200	0.085200	+3.565%	27,923	-15.493%
2025-11-06	0.090000	0.109900	0.082100	0.082267	-8.592%	94,500	-12.480%
2025-11-05	0.094999	0.099000	0.090000	0.090000	0.000%	28,319	-20.000%
2025-11-04	0.099900	0.105999	0.090000	0.090000	+5.758%	13,869	-20.000%
2025-11-03	0.089900	0.107900	0.085000	0.085100	+7.995%	124,100	-15.394%
2025-10-31	0.077500	0.090000	0.077100	0.078800	-9.943%	175,782	-8.629%
2025-10-30	0.090000	0.097600	0.086949	0.087500	-2.453%	35,197	-17.714%
2025-10-29	0.095100	0.100000	0.081700	0.089700	+5.529%	146,162	-19.732%
2025-10-28	0.090000	0.090000	0.081500	0.085000	-5.556%	13,229	-15.294%
2025-10-27	0.094900	0.098000	0.080700	0.090000	+15.385%	30,426	-20.000%
2025-10-24	0.084400	0.110000	0.075500	0.078000	-7.363%	56,009	-7.692%
2025-10-23	0.084200	0.090400	0.084200	0.084200	-13.641%	2,228	-14.489%
2025-10-22	0.088900	0.097500	0.084000	0.097500	+9.060%	54,835	-26.154%
2025-10-21	0.074300	0.135000	0.072731	0.089400	+20.000%	395,258	-19.463%
2025-10-20	0.079800	0.079800	0.065000	0.074500	-4.974%	102,154	-3.356%
2025-10-17	0.087390	0.087400	0.070000	0.078400	-1.988%	105,159	-8.163%
2025-10-16	0.078300	0.088500	0.076300	0.079990	-11.023%	29,150	-9.989%
2025-10-15	0.099800	0.100000	0.078300	0.089900	+10.988%	25,730	-19.911%
2025-10-14	0.080100	0.085600	0.080000	0.081000	-0.613%	3,070	-11.111%
2025-10-13	0.074000	0.117900	0.074000	0.081500	+25.192%	317,192	-11.656%
2025-10-10	0.080000	0.080000	0.065000	0.065100	-18.523%	227,768	+10.599%
2025-10-09	0.079851	0.084700	0.061300	0.079900	-5.889%	101,982	-9.887%
2025-10-08	0.070000	0.084900	0.070000	0.084900	+4.686%	116,028	-15.194%
2025-10-07	0.089900	0.089900	0.070700	0.081100	-9.889%	34,430	-11.221%
2025-10-06	0.090000	0.090000	0.085300	0.090000	+4.167%	13,833	-20.000%
2025-10-03	0.100000	0.100000	0.086400	0.086400	-13.600%	30,381	-16.667%
2025-10-02	0.100000	0.100000	0.083700	0.100000	+0.100%	24,845	-28.000%
2025-10-01	0.099500	0.130000	0.077000	0.099900	+29.740%	38,904	-27.928%
2025-09-30	0.099700	0.099700	0.075100	0.077000	-6.098%	18,629	-6.494%
2025-09-29	0.099900	0.099900	0.082000	0.082000	-18.000%	22,298	-12.195%
2025-09-26	0.100000	0.100000	0.076200	0.100000	0.000%	41,531	-28.000%
2025-09-25	0.120200	0.126664	0.100000	0.100000	-16.667%	43,564	-28.000%
2025-09-24	0.120000	0.120000	0.120000	0.120000	0.000%	24,697	-40.000%
2025-09-23	0.118000	0.124700	0.118000	0.120000	-0.083%	29,787	-40.000%
2025-09-22	0.121100	0.140000	0.120100	0.120100	-14.214%	11,032	-40.050%
2025-09-19	0.115200	0.140000	0.115000	0.140000	+21.422%	65,536	-48.571%
2025-09-18	0.120100	0.135000	0.113900	0.115300	-3.917%	11,741	-37.554%
2025-09-17	0.119500	0.129900	0.119500	0.120000	-4.000%	3,307	-40.000%
2025-09-16	0.119800	0.125000	0.119800	0.125000	-0.794%	14,600	-42.400%
2025-09-15	0.128751	0.128751	0.110100	0.126001	+5.001%	4,282	-42.858%
2025-09-12	0.123300	0.131650	0.120000	0.120000	-4.000%	18,044	-40.000%
2025-09-11	0.130000	0.138751	0.110000	0.125000	+0.001%	39,065	-42.400%
2025-09-10	0.128751	0.128751	0.120000	0.124999	+6.111%	8,077	-42.400%
2025-09-09	0.130000	0.130000	0.114900	0.117800	-1.833%	7,190	-38.879%
2025-09-08	0.110000	0.125000	0.110000	0.120000	+12.569%	15,789	-40.000%
2025-09-05	0.099899	0.117900	0.099000	0.106601	+25.413%	111,055	-32.458%
2025-09-04	0.112500	0.112500	0.085000	0.085000	-2.968%	48,169	-15.294%
2025-09-03	0.087600	0.097500	0.087500	0.087600	-9.598%	29,910	-17.808%
2025-09-02	0.075000	0.099900	0.075000	0.096900	+27.500%	38,048	-25.697%
2025-08-29	0.074900	0.077700	0.074800	0.076000	+1.333%	43,735	-5.263%
2025-08-28	0.074800	0.075000	0.074800	0.075000	-6.133%	250	-4.000%
2025-08-27	0.076200	0.080000	0.074800	0.079900	+5.132%	27,341	-9.887%
2025-08-26	0.074800	0.076000	0.074800	0.076000	+1.740%	5,785	-5.263%
2025-08-25	0.074700	0.074800	0.074700	0.074700	-0.267%	32,205	-3.614%
2025-08-21	0.075000	0.075000	0.069300	0.074900	-5.549%	3,844	-3.872%
2025-08-20	0.069900	0.079400	0.069800	0.079300	+5.733%	1,826	-9.206%
2025-08-19	0.075000	0.075000	0.071900	0.075000	-0.266%	2,311	-4.000%
2025-08-18	0.069200	0.080000	0.069200	0.075200	-10.311%	13,457	-4.255%
2025-08-15	0.069900	0.087500	0.069900	0.083845	+17.760%	104,085	-14.127%
2025-08-14	0.069900	0.075000	0.060000	0.071200	+5.481%	43,187	+1.124%
2025-08-13	0.069800	0.077400	0.067500	0.067500	+0.052%	81,534	+6.667%
2025-08-12	0.068680	0.069800	0.062900	0.067465	+1.911%	15,353	+6.722%
2025-08-11	0.069900	0.070000	0.066200	0.066200	-0.601%	20,924	+8.761%
2025-08-08	0.073800	0.073801	0.066600	0.066600	-7.092%	24,829	+8.108%
2025-08-07	0.080200	0.080200	0.070249	0.071684	-10.393%	23,912	+0.441%
2025-08-06	0.080200	0.080200	0.075200	0.079998	-0.003%	15,894	-9.998%
2025-08-05	0.080000	0.080300	0.074301	0.080000	+2.696%	24,451	-10.000%
2025-08-04	0.079000	0.080300	0.076700	0.077900	0.000%	7,745	-7.574%
2025-08-01	0.070100	0.079000	0.070100	0.077900	-0.128%	10,974	-7.574%
2025-07-31	0.072500	0.079000	0.069100	0.078000	+14.875%	35,573	-7.692%
2025-07-30	0.073900	0.074200	0.067900	0.067900	-0.147%	22,270	+6.038%
2025-07-29	0.066400	0.068300	0.066200	0.068000	-1.163%	11,437	+5.882%
2025-07-28	0.068700	0.081100	0.068700	0.068800	-6.901%	29,264	+4.651%
2025-07-25	0.074000	0.074000	0.073600	0.073900	-7.393%	8,478	-2.571%
2025-07-24	0.069500	0.080000	0.065000	0.079800	+14.000%	48,715	-9.774%
2025-07-23	0.069000	0.070000	0.069000	0.070000	0.000%	11,547	+2.857%
2025-07-22	0.067200	0.079900	0.065100	0.070000	0.000%	22,319	+2.857%
2025-07-21	0.061200	0.070000	0.061100	0.070000	0.000%	101,473	+2.857%
2025-07-18	0.085000	0.085000	0.068600	0.070000	-9.091%	527,817	+2.857%
2025-07-17	0.065900	0.084800	0.062000	0.077000	+11.594%	248,717	-6.494%
2025-07-16	0.063100	0.073000	0.063100	0.069000	-1.429%	51,798	+4.348%
2025-07-15	0.077000	0.077000	0.070000	0.070000	-9.326%	1,171	+2.857%
2025-07-14	0.078000	0.084200	0.064600	0.077200	-1.026%	131,263	-6.736%
2025-07-11	0.075100	0.086800	0.075100	0.078000	-1.266%	5,832	-7.692%
2025-07-10	0.079000	0.079000	0.079000	0.079000	+1.152%	477	-8.861%
2025-07-09	0.085300	0.089800	0.078100	0.078100	-2.981%	11,226	-7.810%
2025-07-08	0.080900	0.097500	0.078000	0.080500	+0.499%	23,842	-10.559%
2025-07-07	0.090000	0.093800	0.078000	0.080100	+2.692%	24,204	-10.112%
2025-07-03	0.080000	0.089000	0.078000	0.078000	0.000%	46,904	-7.692%
2025-07-02	0.087000	0.124900	0.075000	0.078000	+6.412%	160,168	-7.692%
2025-07-01	0.092000	0.092000	0.070600	0.073300	-5.419%	53,726	-1.774%
2025-06-30	0.079900	0.090000	0.064700	0.077500	+19.784%	57,619	-7.097%
2025-06-27	0.080000	0.083072	0.064600	0.064700	-16.624%	53,633	+11.283%
2025-06-26	0.080000	0.080000	0.077500	0.077600	+3.467%	5,453	-7.216%
2025-06-25	0.080000	0.080000	0.075000	0.075000	+6.082%	23,811	-4.000%
2025-06-24	0.081500	0.081500	0.070100	0.070700	-1.119%	37,607	+1.839%
2025-06-23	0.075000	0.085000	0.071500	0.071500	+1.997%	40,749	+0.699%
2025-06-20	0.090000	0.090000	0.070100	0.070100	-12.375%	24,141	+2.710%
2025-06-18	0.080000	0.080000	0.070100	0.080000	+6.953%	61,947	-10.000%
2025-06-17	0.070700	0.078900	0.065000	0.074799	+21.427%	47,955	-3.742%
2025-06-16	0.080000	0.084000	0.061600	0.061600	-21.529%	266,139	+16.883%
2025-06-13	0.075000	0.084000	0.075000	0.078500	+0.129%	12,538	-8.280%
2025-06-12	0.085000	0.085000	0.060400	0.078399	-2.001%	153,142	-8.162%
2025-06-11	0.090000	0.100000	0.073300	0.080000	0.000%	286,166	-10.000%
2025-06-10	0.090000	0.090000	0.080000	0.080000	-5.882%	9,753	-10.000%
2025-06-09	0.090000	0.090000	0.085000	0.085000	0.000%	2,472	-15.294%
2025-06-06	0.090000	0.090000	0.085000	0.085000	+10.821%	12,357	-15.294%
2025-06-05	0.078500	0.083900	0.066100	0.076700	-5.774%	13,156	-6.128%
2025-06-04	0.080200	0.084900	0.077800	0.081400	+1.877%	50,157	-11.548%
2025-06-03	0.071000	0.080000	0.071000	0.079900	+15.797%	186,998	-9.887%
2025-06-02	0.061700	0.087000	0.060100	0.069000	+14.809%	308,869	+4.348%
2025-05-30	0.066000	0.066200	0.056200	0.060100	+4.522%	8,858	+19.800%
2025-05-29	0.066300	0.066300	0.056000	0.057500	-2.044%	99,144	+25.217%
2025-05-28	0.066200	0.066200	0.058500	0.058700	+0.342%	12,364	+22.658%
2025-05-27	0.058601	0.066900	0.058500	0.058500	-0.171%	9,693	+23.077%
2025-05-23	0.069300	0.069600	0.057600	0.058600	-15.440%	20,699	+22.867%
2025-05-22	0.069299	0.069300	0.057500	0.069300	+19.896%	27,075	+3.896%
2025-05-21	0.063700	0.069400	0.057800	0.057800	0.000%	6,428	+24.567%
2025-05-20	0.057600	0.069900	0.057600	0.057800	-0.516%	1,677	+24.567%
2025-05-19	0.071100	0.071100	0.058100	0.058100	-4.910%	2,274	+23.924%
2025-05-16	0.063200	0.063200	0.061100	0.061100	-8.670%	18,353	+17.840%
2025-05-15	0.065849	0.073000	0.061700	0.066900	-11.741%	9,855	+7.623%
2025-05-14	0.076800	0.076900	0.075800	0.075800	-2.696%	2,127	-5.013%
2025-05-13	0.068200	0.080000	0.060000	0.077900	+39.856%	20,244	-7.574%
2025-05-12	0.063100	0.068400	0.055300	0.055700	-2.452%	63,499	+29.264%
2025-05-09	0.060950	0.066700	0.055200	0.057100	+3.442%	3,109	+26.095%
2025-05-08	0.060000	0.060000	0.055200	0.055200	-0.361%	5,109	+30.435%
2025-05-07	0.059900	0.067400	0.055400	0.055400	+0.181%	9,436	+29.964%
2025-05-06	0.060000	0.060000	0.055300	0.055300	-12.361%	2,861	+30.199%
2025-05-05	0.067400	0.067500	0.059133	0.063100	+8.793%	8,882	+14.105%
2025-05-02	0.060000	0.060000	0.058000	0.058000	+0.694%	12,786	+24.138%
2025-05-01	0.057600	0.057600	0.057600	0.057600	-4.000%	154	+25.000%
2025-04-29	0.067300	0.068300	0.060000	0.060000	+9.091%	7,679	+20.000%
2025-04-28	0.060600	0.060600	0.044500	0.055000	-19.591%	28,796	+30.909%
2025-04-25	0.069200	0.069300	0.060400	0.068400	+12.131%	9,695	+5.263%
2025-04-24	0.060300	0.061000	0.060300	0.061000	+0.329%	617	+18.033%
2025-04-23	0.062500	0.063000	0.060500	0.060800	-0.977%	3,300	+18.421%
2025-04-22	0.069499	0.083900	0.060200	0.061400	-22.864%	19,380	+17.264%
2025-04-21	0.079800	0.079800	0.066700	0.079600	+5.850%	5,885	-9.548%
2025-04-17	0.079800	0.090000	0.063300	0.075201	-5.408%	52,872	-4.257%
2025-04-16	0.071000	0.089900	0.059900	0.079500	-14.882%	200,971	-9.434%
2025-04-14	0.075000	0.095000	0.070561	0.093400	+16.750%	35,445	-22.912%
2025-04-11	0.075322	0.080000	0.075000	0.080000	0.000%	6,443	-10.000%
2025-04-10	0.068800	0.080400	0.053550	0.080000	+30.081%	16,388	-10.000%
2025-04-09	0.046049	0.069000	0.042100	0.061500	+23.000%	108,680	+17.073%
2025-04-08	0.058900	0.064900	0.041000	0.050000	+19.904%	110,929	+44.000%
2025-04-07	0.050000	0.054300	0.037200	0.041700	+4.250%	130,935	+72.662%
2025-04-04	0.040100	0.050000	0.035000	0.040000	-26.471%	120,333	+80.000%
2025-04-03	0.050100	0.055700	0.040401	0.054400	+8.800%	20,334	+32.353%
2025-04-02	0.052500	0.061400	0.050000	0.050000	-2.724%	19,673	+44.000%
2025-04-01	0.053100	0.057400	0.037200	0.051400	-3.745%	169,097	+40.078%
2025-03-31	0.067400	0.067400	0.051500	0.053400	+5.534%	5,948	+34.831%
2025-03-28	0.060000	0.067400	0.050600	0.050600	-11.538%	25,013	+42.292%
2025-03-27	0.067500	0.075700	0.056500	0.057200	+1.418%	29,603	+25.874%
2025-03-26	0.061000	0.072800	0.050700	0.056400	-15.695%	25,172	+27.660%
2025-03-25	0.072500	0.074700	0.055000	0.066900	+11.500%	20,006	+7.623%
2025-03-24	0.069500	0.072500	0.060000	0.060000	-5.213%	63,871	+20.000%
2025-03-21	0.080100	0.080100	0.062650	0.063300	-9.829%	80,618	+13.744%
2025-03-20	0.080000	0.080000	0.070000	0.070200	-12.250%	16,629	+2.564%
2025-03-19	0.080002	0.080100	0.080000	0.080000	-0.249%	1,647	-10.000%
2025-03-18	0.080500	0.089600	0.072400	0.080200	-0.373%	28,945	-10.224%
2025-03-17	0.100000	0.105000	0.075200	0.080500	-15.263%	12,538	-10.559%
2025-03-14	0.072400	0.095000	0.060000	0.095000	+4.281%	458,596	-24.211%
2025-03-13	0.085100	0.100000	0.085000	0.091100	+1.788%	14,440	-20.966%

.dark-mode .BkvF2q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BkvF2q{ 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