Bridger Aerospace Group Holdings, Inc. Warrant (BAERW) NASDAQ

0.33

-0.0597(-15.46%)

Updated at June 03 02:47PM

Currency In USD

BAERW Historical Return

If you invested $1000 in Bridger Aerospace Group Holdings, Inc. Warrant (BAERW) since IPO date, it would be worth $384.12 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $494.7, while $1000 invested 1 year ago would be worth $4,086.36. This corresponds to total returns of -61.59%, -50.53%, 308.64%, respectively, with annualized returns of -16.74%, -13.12%, 308.64%.

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

BAERW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	0.1	0.39	0.39	0.39	0.1	789
June 01, 2026	0.39	0.36	0.36	0.39	0.36	2,348
May 29, 2026	0.36	0.36	0.36	0.4	0.35	7,722
May 28, 2026	0.38	0.39	0.39	0.4	0.34	21,652
May 27, 2026	0.35	0.39	0.39	0.4	0.33	96,832
May 26, 2026	0.35	0.32	0.32	0.35	0.27	32,686
May 22, 2026	0.35	0.34	0.34	0.35	0.31	17,904
May 21, 2026	0.35	0.34	0.34	0.39	0.31	10,234
May 20, 2026	0.3	0.31	0.31	0.33	0.28	34,862
May 19, 2026	0.29	0.28	0.28	0.29	0.25	25,319
May 18, 2026	0.28	0.3	0.3	0.3	0.28	2,054
May 15, 2026	0.25	0.28	0.28	0.3	0.25	12,409
May 13, 2026	0.28	0.28	0.28	0.3	0.25	61,510
May 12, 2026	0.32	0.37	0.37	0.37	0.31	13,388
May 11, 2026	0.32	0.32	0.32	0.36	0.32	37,934
May 08, 2026	0.29	0.36	0.36	0.36	0.26	25,010
May 07, 2026	0.33	0.38	0.38	0.38	0.28	23,350
May 06, 2026	0.27	0.33	0.33	0.36	0.27	13,821
May 05, 2026	0.32	0.33	0.33	0.33	0.31	5,787
May 04, 2026	0.36	0.32	0.32	0.38	0.32	35,270
May 01, 2026	0.4	0.4	0.4	0.4	0.4	10,000
April 30, 2026	0.37	0.37	0.37	0.38	0.37	3,234
April 29, 2026	0.35	0.36	0.36	0.37	0.35	10,598
April 28, 2026	0.35	0.4	0.4	0.4	0.35	12,125
April 27, 2026	0.39	0.39	0.39	0.4	0.39	29,357
April 24, 2026	0.4	0.39	0.39	0.4	0.39	7,278
April 23, 2026	0.41	0.37	0.37	0.41	0.35	6,196
April 22, 2026	0.47	0.41	0.41	0.47	0.41	552
April 21, 2026	0.38	0.37	0.37	0.39	0.37	20,751
April 20, 2026	0.41	0.41	0.41	0.41	0.41	215
April 17, 2026	0.48	0.38	0.38	0.48	0.35	31,111
April 16, 2026	0.37	0.39	0.39	0.41	0.35	36,700
April 15, 2026	0.35	0.37	0.37	0.42	0.35	8,598
April 14, 2026	0.38	0.36	0.36	0.45	0.35	15,429
April 13, 2026	0.41	0.38	0.38	0.44	0.38	7,017
April 10, 2026	0.49	0.42	0.42	0.49	0.42	31,370
April 09, 2026	0.49	0.45	0.45	0.49	0.41	22,474
April 08, 2026	0.43	0.43	0.43	0.44	0.43	5,519
April 07, 2026	0.43	0.43	0.43	0.43	0.43	14
April 06, 2026	0.38	0.4	0.4	0.42	0.38	3,214
April 02, 2026	0.36	0.38	0.38	0.38	0.36	8,297
April 01, 2026	0.39	0.39	0.39	0.39	0.38	16,693
March 31, 2026	0.38	0.39	0.39	0.4	0.38	25,583
March 30, 2026	0.3	0.33	0.33	0.4	0.29	184,127
March 27, 2026	0.33	0.35	0.35	0.4	0.29	44,296
March 26, 2026	0.44	0.33	0.33	0.44	0.29	15,374
March 25, 2026	0.1	0.37	0.37	0.44	0.1	10,451
March 24, 2026	0.26	0.36	0.36	0.38	0.26	39,992
March 23, 2026	0.39	0.35	0.35	0.4	0.33	114,893
March 20, 2026	0.45	0.39	0.39	0.46	0.36	111,554
March 19, 2026	0.46	0.45	0.45	0.46	0.41	2,439
March 18, 2026	0.48	0.46	0.46	0.5	0.44	32,799
March 17, 2026	0.46	0.48	0.48	0.48	0.45	38,131
March 16, 2026	0.44	0.42	0.42	0.46	0.42	6,072
March 13, 2026	0.44	0.45	0.45	0.47	0.44	38,801
March 12, 2026	0.44	0.44	0.44	0.44	0.41	12,543
March 11, 2026	0.42	0.47	0.47	0.48	0.4	350,643
March 10, 2026	0.42	0.43	0.43	0.44	0.42	10,198
March 09, 2026	0.45	0.42	0.42	0.45	0.4	36,652
March 06, 2026	0.47	0.44	0.44	0.49	0.39	296,099