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

0.0590
-0.0208 (-26.07%)
NASDAQ · Last Trade: Nov 3rd, 3:52 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Bridger Aerospace Group Holdings, Inc. - Warrant (BAERW)

DateOpenHighLowCloseVolumeAdjusted Close
11/02/20260.080.080.080.086000.08
10/29/20260.050.000.060.06500.06
10/28/20260.050.050.050.051,5610.05
10/27/20260.050.060.050.053,7320.05
10/26/20260.060.060.060.063,6420.06
10/23/20260.080.080.060.066,2000.06
10/22/20260.070.070.070.071,0270.07
10/20/20260.080.000.080.07200.07
10/19/20260.080.080.080.0813,0750.08
10/16/20260.070.070.070.071,0030.07
10/15/20260.070.070.070.073,4490.07
10/14/20260.060.060.060.0613,1130.06
10/13/20260.080.080.050.0528,3840.05
10/09/20260.050.000.080.08120.08
10/08/20260.050.050.050.0543,3380.05
10/07/20260.080.080.050.0584,0600.05
10/05/20260.070.000.070.072210.07
10/02/20260.080.080.070.0723,4700.07
10/01/20260.080.080.070.0714,7260.07
9/30/20260.110.110.080.085,6860.08
9/29/20260.090.100.080.0825,4620.08
9/25/20260.080.000.080.0800.08
9/24/20260.090.090.080.084,1290.08
9/23/20260.100.100.080.0916,7330.09
9/22/20260.120.120.100.1017,7450.10
9/21/20260.120.120.120.124,4630.12
9/18/20260.130.160.120.1220,5200.12
9/17/20260.160.170.130.1759,1680.17
9/16/20260.160.160.160.161,0820.16
9/11/20260.180.000.180.15730.15
9/08/20260.170.000.180.18190.18
9/04/20260.190.190.170.1738,2660.17
9/02/20260.190.000.190.181040.18
9/01/20260.170.190.160.1910,3660.19
8/31/20260.180.180.170.183,7210.18
8/28/20260.180.190.170.1913,4300.19
8/26/20260.180.000.190.19780.19
8/25/20260.170.180.160.1837,0770.18
8/24/20260.160.180.160.1815,2540.18
8/21/20260.180.190.170.193,4010.19
8/19/20260.160.000.160.15910.15
8/18/20260.160.200.160.1652,1320.16
8/17/20260.160.200.160.1814,8990.18
8/14/20260.200.210.150.16100,3250.16
8/13/20260.170.180.170.174,1210.17
8/12/20260.150.220.150.1865,3100.18
8/11/20260.200.220.200.2019,8690.20
8/10/20260.200.250.200.2126,3810.21
8/07/20260.150.150.150.15255,4200.15
8/06/20260.260.260.200.2070,6630.20
8/05/20260.250.250.200.2024,8650.20
8/04/20260.280.280.200.206,2740.20
8/03/20260.250.290.240.24233,0360.24