Bridger Aerospace Group Holdings, Inc. Common Stock (BAER) NASDAQ

Currency In USD

BAER Historical Return

If you invested $1000 in Bridger Aerospace Group Holdings, Inc. Common Stock (BAER) since IPO date, it would be worth $23.9 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $23.73, while $1000 invested 1 year ago would be worth $125.19. This corresponds to total returns of -97.61%, -97.63%, -87.48%, respectively, with annualized returns of -48.3%, -52.66%, -87.48%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BAER Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	0.21	0.24	0.24	0.26	0.21	2.91M
November 10, 2026	0.21	0.2	0.2	0.24	0.19	2.3M
November 09, 2026	0.21	0.21	0.21	0.24	0.2	3.41M
November 06, 2026	0.21	0.2	0.2	0.22	0.18	2.3M
November 05, 2026	0.28	0.2	0.2	0.28	0.2	2.43M
November 04, 2026	0.31	0.28	0.28	0.32	0.27	957,968
November 03, 2026	0.38	0.31	0.31	0.4	0.3	1.26M
November 02, 2026	0.41	0.38	0.38	0.44	0.38	419,016
October 30, 2026	0.39	0.42	0.42	0.43	0.39	408,866
October 29, 2026	0.42	0.41	0.41	0.43	0.4	779,336
October 28, 2026	0.48	0.43	0.43	0.48	0.42	704,398
October 27, 2026	0.49	0.47	0.47	0.53	0.46	1.93M
October 26, 2026	0.5	0.46	0.46	0.55	0.46	3.25M
October 23, 2026	0.47	0.49	0.49	0.51	0.46	226,411
October 22, 2026	0.5	0.47	0.47	0.51	0.47	568,372
October 21, 2026	0.56	0.5	0.5	0.61	0.5	205,741
October 20, 2026	0.52	0.55	0.55	0.57	0.52	258,227
October 19, 2026	0.57	0.51	0.51	0.58	0.51	180,143
October 16, 2026	0.52	0.52	0.52	0.54	0.51	200,488
October 15, 2026	0.53	0.51	0.51	0.54	0.5	744,879
October 14, 2026	0.56	0.54	0.54	0.57	0.52	763,489
October 13, 2026	0.58	0.56	0.56	0.58	0.56	265,302
October 12, 2026	0.6	0.58	0.58	0.62	0.58	203,527
October 09, 2026	0.63	0.61	0.61	0.64	0.59	207,764
October 08, 2026	0.66	0.61	0.61	0.67	0.59	748,585
October 07, 2026	0.58	0.64	0.64	0.68	0.58	666,132
October 06, 2026	0.66	0.6	0.6	0.68	0.59	546,620
October 05, 2026	0.69	0.66	0.66	0.7	0.65	466,400
October 02, 2026	0.68	0.68	0.68	0.72	0.68	308,539
October 01, 2026	0.71	0.68	0.68	0.71	0.65	487,852
September 30, 2026	0.64	0.7	0.7	0.77	0.63	1.17M
September 29, 2026	0.79	0.64	0.64	0.79	0.54	4.16M
September 28, 2026	0.77	0.75	0.75	0.79	0.74	647,892
September 25, 2026	0.85	0.79	0.79	0.87	0.78	670,514
September 24, 2026	0.86	0.83	0.83	0.88	0.83	792,769
September 23, 2026	0.91	0.88	0.88	0.94	0.87	571,346
September 22, 2026	0.95	0.9	0.9	0.96	0.9	788,026
September 21, 2026	0.94	0.93	0.93	0.97	0.93	436,633
September 18, 2026	0.94	0.95	0.95	0.99	0.93	920,870
September 17, 2026	1	0.92	0.92	1.02	0.91	1.39M
September 16, 2026	1.01	0.99	0.99	1.02	0.99	609,623
September 15, 2026	1.02	1.01	1.01	1.04	1	473,816
September 11, 2026	1.07	1.04	1.04	1.09	1.04	545,291
September 10, 2026	1.08	1.04	1.04	1.1	1.04	445,693
September 09, 2026	1.1	1.09	1.09	1.11	1.09	208,118
September 08, 2026	1.11	1.1	1.1	1.15	1.1	583,793
September 04, 2026	1.1	1.12	1.12	1.13	1.09	610,896
September 03, 2026	1.12	1.09	1.09	1.14	1.07	0
September 02, 2026	1.09	1.06	1.06	1.1	1.06	835,264
September 01, 2026	1.08	1.09	1.09	1.11	1.07	764,154
August 31, 2026	1.1	1.09	1.09	1.11	1.08	689,320
August 28, 2026	1.15	1.1	1.1	1.16	1.09	804,792
August 27, 2026	1.15	1.15	1.15	1.17	1.14	608,414
August 26, 2026	1.21	1.16	1.16	1.21	1.14	951,745
August 25, 2026	1.18	1.22	1.22	1.22	1.14	2.71M
August 24, 2026	1.24	1.17	1.17	1.24	1.16	1.16M
August 21, 2026	1.25	1.22	1.22	1.26	1.2	1.49M
August 20, 2026	1.14	1.15	1.15	1.17	1.13	925,381
August 19, 2026	1.16	1.16	1.16	1.22	1.16	0
August 18, 2026	1.22	1.16	1.16	1.22	1.15	0