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)

0.5099 -0.0005 (-0.10%)
Streaming Delayed Price Updated: 3:43 PM EST, Mar 3, 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 (%)
Mar 03, 2026 0.5500 0.5600 0.4000 0.5099 501,334 -0.00(-0.10%)
Mar 02, 2026 0.5150 0.5200 0.5104 0.5104 2,563 +0.01(+2.65%)
Feb 27, 2026 0.4800 0.4996 0.4524 0.4972 16,353 -0.01(-1.17%)
Feb 26, 2026 0.5900 0.5900 0.5031 0.5031 21,412 +0.00(+0.72%)
Feb 25, 2026 0.4784 0.5080 0.4784 0.4995 23,819 +0.02(+5.16%)
Feb 24, 2026 0.5100 0.5199 0.4705 0.4750 7,180 -0.02(-3.06%)
Feb 23, 2026 0.4999 0.5197 0.4800 0.4900 8,288 -0.03(-5.77%)
Feb 20, 2026 0.5775 0.5875 0.4900 0.5200 36,556 +0.03(+6.12%)
Feb 19, 2026 0.4500 0.4900 0.4500 0.4900 7,765 +0.01(+2.08%)
Feb 18, 2026 0.4650 0.5650 0.4650 0.4800 5,359 +0.01(+3.23%)
Feb 17, 2026 0.4514 0.4900 0.3726 0.4650 18,440 +0.01(+1.09%)
Feb 13, 2026 0.4500 0.5099 0.4500 0.4600 57,404 +0.02(+4.55%)
Feb 12, 2026 0.5100 0.5100 0.4350 0.4400 101,500 -0.07(-13.15%)
Feb 11, 2026 0.5230 0.5900 0.5066 0.5066 13,815 -0.01(-2.58%)
Feb 10, 2026 0.5000 0.5550 0.5000 0.5200 11,882 -0.00(-0.90%)
Feb 09, 2026 0.4800 0.5900 0.4800 0.5247 81,679 +0.02(+2.98%)
Feb 06, 2026 0.4920 0.5900 0.4920 0.5095 47,655 -0.01(-1.79%)
Feb 05, 2026 0.5800 0.5800 0.4851 0.5188 23,175 +0.02(+3.72%)
Feb 04, 2026 0.5200 0.5600 0.4844 0.5002 109,563 -0.01(-1.92%)
Feb 03, 2026 0.4967 0.5630 0.4500 0.5100 187,137 -0.03(-5.56%)
Feb 02, 2026 0.5400 0.5470 0.4501 0.5400 36,788 +0.02(+3.03%)
Jan 30, 2026 0.5650 0.5700 0.5200 0.5241 170,648 -0.04(-7.24%)
Jan 29, 2026 0.5948 0.6000 0.5500 0.5650 343,300 -0.07(-11.26%)
Jan 28, 2026 0.6000 0.6408 0.5700 0.6367 217,296 +0.08(+13.70%)
Jan 27, 2026 0.5000 0.6260 0.4950 0.5600 610,972 +0.08(+16.67%)
Jan 26, 2026 0.4738 0.5484 0.4024 0.4800 202,568 +0.01(+1.37%)
Jan 23, 2026 0.4663 0.5200 0.4000 0.4735 467,556 -0.01(-1.35%)
Jan 22, 2026 0.5200 0.5300 0.4613 0.4800 107,969 +0.02(+4.35%)
Jan 21, 2026 0.5675 0.6000 0.4512 0.4600 277,046 -0.08(-14.80%)
Jan 20, 2026 0.4301 0.5600 0.4301 0.5399 349,791 +0.04(+7.98%)
Jan 16, 2026 0.4882 0.5250 0.4401 0.5000 190,592 +0.03(+6.38%)
Jan 15, 2026 0.4400 0.4999 0.4110 0.4700 422,448 +0.06(+14.94%)
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%)
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.