Bridger Aerospace Group Holdings, Inc. Warrant

Name: BAERW historical stock prices
Creator: Quiver Quantitative

BAERW Real Time Price USD

N/A

...

Trade BAERW

...

Overview

Historical Prices

Financials

Forecast

Insiders

Institutions

Compensation

Government

Ownership

News

Income

Balance Sheet

Cash Flow

Revenue Breakdown

Congress Trading

Recent trades of BAERW by members of U.S. Congress

No Congress Trading data for this ticker

Congress Trading Dashboard

BAERW Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price

Purchase

Sale

Name	Type	Shares	Price	Shares Held	Date	Reported

BAERW Stock Institutional Owners

Investor	Shares	Change in Shares	Market Value	Date	Reported

BAERW Derivatives Institutional Owners

Investor	Type	Shares	Change in Shares	Market Value	Date	Reported

Whale Activity

Recently reported changes in BAERW holdings by institutional investors

Insider Trading

Quarterly net insider trading by BAERW's directors and management

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

View Strategy Copytrade Strategy

About

Backtest Start Date

CAGR (Total)

Return (30d)

Return (1Y)

View Strategy Copytrade Strategy

Start Market

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

Alpha

Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha
Annual Standard Deviation

Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation
Annual Volatility

A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility
Average Win

The average return (%) for trades that resulted in a positive return.
Average Loss

The average return (%) for trades that resulted in a negative return.
Beta

A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta
CAGR

CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR
Information Ratio

A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio
Max Drawdown

the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown
Sharpe Ratio

The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio
Total Trades

The total number of trades made by this strategy.
Treynor Ratio

Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio
Win Rate

The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing

Corporate Lobbying

Government lobbying spending instances

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard

Revolving Door

Former government officials who have lobbied for BAERW

No former government officials on record as having lobbied for BAERW

Revolving Door Dashboard

Corporate Lobbying

BAERW Estimated quarterly lobbying spending

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard

Revenue Breakdown

BAERW Revenue by Segment or Geography

By Segment

By Geography

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard

BAERW Income Statement

BAERW Balance Sheet

BAERW Cash Flow

U.S. Patents

New BAERW patent grants

No new patents for this ticker

U.S. Patents Dashboard

Government Contracts

Federal grants, loans, and purchases

No Government Contracts for this ticker

Government Contracts Dashboard

Government Contracts

Estimated quarterly amount awarded to BAERW from public contracts

No recent Government Contracts for this ticker

Government Contracts Dashboard

BAERW News

Recent insights relating to BAERW

CNBC Recommendations

Recent picks made for BAERW stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in BAERW

BAERW Analyst Ratings

BAERW Stock Forecasts

...

... Highest Price Target
... Median Price Target
... Lowest Price Target

BAERW Analyst Forecasts

Analyst	Firm	Current	Previous	Date

Frequently Asked Questions

Is $BAERW stock a Buy, Sell, or Hold?
What is the price target for $BAERW stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

BAERW Top Shareholders

Shareholder	Shares Held

BAERW Options Owners

Shareholder	Security	Underlying Shares

Frequently Asked Questions

Who owns $BAERW stock?
Who owns the most shares of $BAERW stock?
What funds own $BAERW stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

BAERW Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.

Score Breakdown

Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

About BAERW

Bridger Aerospace Group Holdings Inc operates as an aerial firefighting company. It provides aerial wildfire surveillance, relief and suppression, and aerial firefighting services using next-generation technology and environmentally friendly and sustainable firefighting methods. Its revenues is derived from aerial wildfire management, relief and suppression and the delivery of specialty aviation services. The company's portfolio is organized across three offerings namely : Fire Suppression; Aerial Surveillance; and Maintenance, Repair and Overhaul (MRO). The company operates as a single operating segment. Its revenues are derived from aerial wildfire management, relief and suppression and the delivery of specialty aviation service. Geographically, it operates in Spain and United States.

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

Bridger Aerospace Group Holdings, Inc. Warrant (BAERW) closed at $0.0843 on September 24, 2026. Over the past year its adjusted close ranged from $0.0651 to $0.6367. Daily prices go back to January 25, 2023, 794 trading days in all.

1 month-53.19%
3 months-71.90%
Year to date-57.72%
1 year-29.75%
3 years-70.81%
5 years—
Max-71.90%

From To

See every congressional and insider trade on the BAERW price chart

Quiver Premium charts BAERW's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API

Date	Open	High	Low	Close	Adj. Close	Volume
Sep 24, 2026	0.0875	0.0875	0.0800	0.0843	0.0843	4,129
Sep 23, 2026	0.1025	0.1025	0.0823	0.0850	0.0850	16,733
Sep 22, 2026	0.1225	0.1225	0.1025	0.1025	0.1025	17,745
Sep 21, 2026	0.1225	0.1225	0.1225	0.1225	0.1225	4,463
Sep 18, 2026	0.1300	0.1590	0.1225	0.1230	0.1230	20,520
Sep 17, 2026	0.1599	0.1697	0.1300	0.1697	0.1697	59,168
Sep 16, 2026	0.1625	0.1625	0.1625	0.1625	0.1625	1,082
Sep 11, 2026	0.1725	0.1725	0.1501	0.1501	0.1501	6,380
Sep 8, 2026	0.2000	0.2000	0.1800	0.1800	0.1800	596
Sep 4, 2026	0.1899	0.1920	0.1701	0.1701	0.1701	38,266
Sep 2, 2026	0.1621	0.2021	0.1621	0.1821	0.1821	5,533
Sep 1, 2026	0.1650	0.1900	0.1600	0.1880	0.1880	10,366
Aug 31, 2026	0.1850	0.1850	0.1731	0.1800	0.1800	3,721
Aug 28, 2026	0.1801	0.1900	0.1650	0.1900	0.1900	13,430
Aug 26, 2026	0.1860	0.1999	0.1860	0.1919	0.1919	30,896
Aug 25, 2026	0.1690	0.1830	0.1600	0.1801	0.1801	37,077
Aug 24, 2026	0.1610	0.1810	0.1600	0.1810	0.1810	15,254
Aug 21, 2026	0.1800	0.1917	0.1750	0.1900	0.1900	3,401
Aug 19, 2026	0.1510	0.1935	0.1506	0.1506	0.1506	33,838
Aug 18, 2026	0.1565	0.2000	0.1565	0.1605	0.1605	52,132
Aug 17, 2026	0.1616	0.1975	0.1560	0.1780	0.1780	14,899
Aug 14, 2026	0.2000	0.2124	0.1509	0.1552	0.1552	100,325
Aug 13, 2026	0.1700	0.1796	0.1700	0.1703	0.1703	4,121
Aug 12, 2026	0.1510	0.2190	0.1502	0.1800	0.1800	65,310
Aug 11, 2026	0.2000	0.2240	0.2000	0.2041	0.2041	19,869
Aug 10, 2026	0.2000	0.2480	0.2000	0.2125	0.2125	26,381
Aug 7, 2026	0.1550	0.2375	0.1500	0.1550	0.1550	255,420
Aug 6, 2026	0.2632	0.2632	0.2000	0.2000	0.2000	70,690
Aug 5, 2026	0.2500	0.2500	0.2000	0.2000	0.2000	24,865
Aug 4, 2026	0.2800	0.2800	0.2016	0.2016	0.2016	6,274
Aug 3, 2026	0.2525	0.2905	0.2400	0.2400	0.2400	233,036
Jul 31, 2026	0.2629	0.2663	0.2561	0.2663	0.2663	10,621
Jul 29, 2026	0.2440	0.2440	0.2440	0.2440	0.2440	1,116
Jul 27, 2026	0.2499	0.2581	0.2420	0.2420	0.2420	8,786
Jul 21, 2026	0.2239	0.2663	0.2239	0.2662	0.2662	20,985
Jul 20, 2026	0.2680	0.2689	0.2025	0.2388	0.2388	36,993
Jul 17, 2026	0.2699	0.2699	0.2125	0.2699	0.2699	3,097
Jul 16, 2026	0.2301	0.2301	0.2002	0.2283	0.2283	47,987
Jul 15, 2026	0.2701	0.2701	0.2701	0.2701	0.2701	6,050
Jul 14, 2026	0.2500	0.2798	0.2300	0.2300	0.2300	49,102
Jul 13, 2026	0.2500	0.2782	0.2500	0.2501	0.2501	36,222
Jul 10, 2026	0.2510	0.2530	0.2500	0.2501	0.2501	3,872
Jul 7, 2026	0.2920	0.3040	0.2920	0.3040	0.3040	12,842
Jul 6, 2026	0.2900	0.3052	0.2761	0.2761	0.2761	12,738
Jul 2, 2026	0.2751	0.2900	0.2751	0.2900	0.2900	46,917
Jun 30, 2026	0.3000	0.3000	0.2765	0.2800	0.2800	33,828
Jun 29, 2026	0.2500	0.2990	0.2500	0.2700	0.2700	15,556
Jun 26, 2026	0.2750	0.3089	0.2650	0.3086	0.3086	37,932
Jun 25, 2026	0.2500	0.3022	0.2325	0.3000	0.3000	100,054
Jun 24, 2026	0.2894	0.2894	0.2894	0.2894	0.2894	7,100
Jun 23, 2026	0.2556	0.2556	0.2556	0.2556	0.2556	1,506
Jun 22, 2026	0.2326	0.2759	0.2300	0.2759	0.2759	4,001
Jun 18, 2026	0.2510	0.2850	0.2510	0.2850	0.2850	324
Jun 17, 2026	0.3110	0.3110	0.2974	0.2999	0.2999	12,062
Jun 16, 2026	0.2500	0.2898	0.2451	0.2898	0.2898	2,100
Jun 15, 2026	0.3499	0.3499	0.2340	0.3240	0.3240	40,225
Jun 12, 2026	0.3288	0.3288	0.3288	0.3288	0.3288	576
Jun 11, 2026	0.2682	0.2991	0.2682	0.2991	0.2991	7,201
Jun 10, 2026	0.3750	0.3750	0.2991	0.2991	0.2991	3,176
Jun 9, 2026	0.2760	0.2769	0.2760	0.2769	0.2769	3,663
Jun 8, 2026	0.2900	0.2900	0.2518	0.2743	0.2743	5,822
Jun 5, 2026	0.3000	0.3021	0.2200	0.2501	0.2501	50,948
Jun 4, 2026	0.3201	0.3449	0.2725	0.3000	0.3000	27,230
Jun 3, 2026	0.3650	0.3800	0.3235	0.3257	0.3257	15,572
Jun 2, 2026	0.3700	0.3862	0.3699	0.3862	0.3862	789
Jun 1, 2026	0.3875	0.3875	0.3600	0.3601	0.3601	2,348
May 29, 2026	0.3550	0.4000	0.3500	0.3600	0.3600	8,221
May 28, 2026	0.3760	0.4000	0.3419	0.3899	0.3899	22,412
May 27, 2026	0.3500	0.4000	0.3319	0.3900	0.3900	100,999
May 26, 2026	0.3500	0.3500	0.2722	0.3200	0.3200	32,811
May 22, 2026	0.3500	0.3500	0.3134	0.3350	0.3350	18,253
May 21, 2026	0.3504	0.3875	0.3450	0.3450	0.3450	10,234
May 20, 2026	0.3000	0.3300	0.2772	0.3111	0.3111	34,864
May 19, 2026	0.2880	0.2880	0.2511	0.2750	0.2750	25,319
May 18, 2026	0.2800	0.2950	0.2800	0.2950	0.2950	3,371
May 15, 2026	0.2520	0.3030	0.2510	0.2750	0.2750	12,409
May 13, 2026	0.2830	0.3000	0.2501	0.2800	0.2800	61,510
May 12, 2026	0.3200	0.3660	0.3100	0.3660	0.3660	13,388
May 11, 2026	0.3200	0.3643	0.3200	0.3200	0.3200	37,934
May 8, 2026	0.2903	0.3600	0.2633	0.3600	0.3600	25,010
May 7, 2026	0.3301	0.3800	0.2769	0.3800	0.3800	23,350
May 6, 2026	0.2700	0.3600	0.2700	0.3320	0.3320	13,821
May 5, 2026	0.3170	0.3300	0.3120	0.3300	0.3300	5,787
May 4, 2026	0.3620	0.3800	0.3176	0.3176	0.3176	35,270
May 1, 2026	0.4000	0.4000	0.4000	0.4000	0.4000	10,000
Apr 30, 2026	0.3698	0.3817	0.3691	0.3691	0.3691	3,234
Apr 29, 2026	0.3526	0.3700	0.3500	0.3580	0.3580	10,598
Apr 28, 2026	0.3501	0.4043	0.3501	0.4043	0.4043	12,125
Apr 27, 2026	0.3943	0.4043	0.3943	0.3943	0.3943	29,357
Apr 24, 2026	0.3997	0.3997	0.3900	0.3915	0.3915	7,278
Apr 23, 2026	0.4100	0.4100	0.3501	0.3650	0.3650	6,196
Apr 22, 2026	0.4700	0.4700	0.4100	0.4100	0.4100	552
Apr 21, 2026	0.3800	0.3850	0.3699	0.3700	0.3700	20,751
Apr 20, 2026	0.4100	0.4100	0.4100	0.4100	0.4100	215
Apr 17, 2026	0.4775	0.4775	0.3500	0.3800	0.3800	31,111
Apr 16, 2026	0.3700	0.4099	0.3500	0.3900	0.3900	50,701
Apr 15, 2026	0.3500	0.4217	0.3500	0.3699	0.3699	8,598
Apr 14, 2026	0.3781	0.4500	0.3500	0.3600	0.3600	15,429
Apr 13, 2026	0.4140	0.4440	0.3780	0.3780	0.3780	7,017
Apr 10, 2026	0.4874	0.4874	0.4150	0.4180	0.4180	31,370
Apr 9, 2026	0.4882	0.4882	0.4080	0.4500	0.4500	22,474
Apr 8, 2026	0.4337	0.4400	0.4250	0.4250	0.4250	5,519
Apr 6, 2026	0.3750	0.4200	0.3750	0.3999	0.3999	3,214
Apr 2, 2026	0.3600	0.3800	0.3600	0.3800	0.3800	8,297
Apr 1, 2026	0.3900	0.3900	0.3801	0.3899	0.3899	16,693
Mar 31, 2026	0.3788	0.4000	0.3788	0.3900	0.3900	25,583
Mar 30, 2026	0.3000	0.4000	0.2900	0.3281	0.3281	184,127
Mar 27, 2026	0.3300	0.3989	0.2900	0.3504	0.3504	44,296
Mar 26, 2026	0.4400	0.4400	0.2900	0.3300	0.3300	15,374
Mar 25, 2026	0.3674	0.4400	0.3300	0.3660	0.3660	10,451
Mar 24, 2026	0.2622	0.3799	0.2622	0.3634	0.3634	39,992
Mar 23, 2026	0.3900	0.4000	0.3300	0.3500	0.3500	115,094
Mar 20, 2026	0.4500	0.4570	0.3575	0.3880	0.3880	111,554
Mar 19, 2026	0.4554	0.4600	0.4100	0.4499	0.4499	2,439
Mar 18, 2026	0.4831	0.4950	0.4390	0.4600	0.4600	32,800
Mar 17, 2026	0.4650	0.4800	0.4450	0.4797	0.4797	38,131
Mar 16, 2026	0.4400	0.4600	0.4170	0.4200	0.4200	6,072
Mar 13, 2026	0.4400	0.4650	0.4400	0.4466	0.4466	38,801
Mar 12, 2026	0.4400	0.4400	0.4060	0.4400	0.4400	12,543
Mar 11, 2026	0.4200	0.4768	0.3999	0.4650	0.4650	350,643
Mar 10, 2026	0.4199	0.4398	0.4199	0.4250	0.4250	10,198
Mar 9, 2026	0.4500	0.4500	0.4000	0.4200	0.4200	36,652
Mar 6, 2026	0.4692	0.4935	0.3925	0.4380	0.4380	296,099
Mar 5, 2026	0.5100	0.5337	0.4800	0.4800	0.4800	2,684
Mar 4, 2026	0.5399	0.5399	0.4300	0.5040	0.5040	50,902
Mar 3, 2026	0.5500	0.5600	0.4000	0.5099	0.5099	501,334
Mar 2, 2026	0.5150	0.5200	0.5104	0.5104	0.5104	2,563
Feb 27, 2026	0.4800	0.4996	0.4524	0.4972	0.4972	16,353
Feb 26, 2026	0.5900	0.5900	0.5031	0.5031	0.5031	21,412
Feb 25, 2026	0.4784	0.5080	0.4784	0.4995	0.4995	23,819
Feb 24, 2026	0.5100	0.5199	0.4705	0.4750	0.4750	7,180
Feb 23, 2026	0.4999	0.5197	0.4800	0.4900	0.4900	8,288
Feb 20, 2026	0.5775	0.5875	0.4900	0.5200	0.5200	36,556
Feb 19, 2026	0.4500	0.4900	0.4500	0.4900	0.4900	7,765
Feb 18, 2026	0.4650	0.5650	0.4650	0.4800	0.4800	5,359
Feb 17, 2026	0.4514	0.4900	0.3726	0.4650	0.4650	19,040
Feb 13, 2026	0.4500	0.5099	0.4500	0.4600	0.4600	57,404
Feb 12, 2026	0.5100	0.5100	0.4350	0.4400	0.4400	101,600
Feb 11, 2026	0.5230	0.5900	0.5066	0.5066	0.5066	13,815
Feb 10, 2026	0.5000	0.5550	0.5000	0.5200	0.5200	11,882
Feb 9, 2026	0.4800	0.5900	0.4800	0.5247	0.5247	81,679
Feb 6, 2026	0.4920	0.5900	0.4920	0.5095	0.5095	47,655
Feb 5, 2026	0.5800	0.5800	0.4851	0.5188	0.5188	23,175
Feb 4, 2026	0.5200	0.5600	0.4844	0.5002	0.5002	109,563
Feb 3, 2026	0.4967	0.5630	0.4500	0.5100	0.5100	187,137
Feb 2, 2026	0.5400	0.5470	0.4501	0.5400	0.5400	36,788
Jan 30, 2026	0.5650	0.5700	0.5200	0.5241	0.5241	170,648
Jan 29, 2026	0.5948	0.6000	0.5500	0.5650	0.5650	343,300
Jan 28, 2026	0.6000	0.6408	0.5700	0.6367	0.6367	217,396
Jan 27, 2026	0.5000	0.6260	0.4950	0.5600	0.5600	610,972
Jan 26, 2026	0.4738	0.5484	0.4024	0.4800	0.4800	202,568
Jan 23, 2026	0.4663	0.5200	0.4000	0.4735	0.4735	467,556
Jan 22, 2026	0.5200	0.5300	0.4613	0.4800	0.4800	107,969
Jan 21, 2026	0.5675	0.6000	0.4512	0.4600	0.4600	277,046
Jan 20, 2026	0.4301	0.5600	0.4301	0.5399	0.5399	349,791
Jan 16, 2026	0.4882	0.5250	0.4401	0.5000	0.5000	190,592
Jan 15, 2026	0.4400	0.4999	0.4110	0.4700	0.4700	422,448
Jan 14, 2026	0.4389	0.4398	0.3800	0.4089	0.4089	75,267
Jan 13, 2026	0.3450	0.4500	0.3450	0.4220	0.4220	336,729
Jan 12, 2026	0.3500	0.4566	0.3297	0.3500	0.3500	585,106
Jan 9, 2026	0.2900	0.4389	0.2500	0.4098	0.4098	1,322,909
Jan 8, 2026	0.2210	0.3000	0.2210	0.2999	0.2999	80,397
Jan 7, 2026	0.2456	0.3311	0.2456	0.3311	0.3311	490,392
Jan 6, 2026	0.2093	0.2675	0.2000	0.2200	0.2200	29,572
Jan 5, 2026	0.2099	0.2100	0.2000	0.2100	0.2100	3,127
Jan 2, 2026	0.1830	0.2200	0.1830	0.2000	0.2000	15,300
Dec 31, 2025	0.2676	0.2676	0.1994	0.1994	0.1994	8,890
Dec 30, 2025	0.2424	0.2725	0.2328	0.2450	0.2450	92,008
Dec 29, 2025	0.1900	0.2312	0.1632	0.2312	0.2312	168,171
Dec 26, 2025	0.1700	0.2007	0.1699	0.1900	0.1900	28,378
Dec 24, 2025	0.1500	0.1786	0.1500	0.1600	0.1600	50,292
Dec 23, 2025	0.1310	0.1798	0.1310	0.1619	0.1619	38,729
Dec 22, 2025	0.1500	0.1800	0.1439	0.1650	0.1650	795,593
Dec 19, 2025	0.1304	0.1326	0.1252	0.1287	0.1287	45,290
Dec 18, 2025	0.1347	0.1347	0.1347	0.1347	0.1347	1,206
Dec 17, 2025	0.1364	0.1497	0.1260	0.1260	0.1260	29,984
Dec 16, 2025	0.1417	0.1499	0.1340	0.1364	0.1364	8,585
Dec 15, 2025	0.1400	0.1500	0.1350	0.1500	0.1500	8,579
Dec 12, 2025	0.1502	0.1600	0.1306	0.1509	0.1509	30,796
Dec 11, 2025	0.1699	0.1699	0.1599	0.1599	0.1599	6,132
Dec 10, 2025	0.1498	0.1800	0.1303	0.1306	0.1306	112,381
Dec 9, 2025	0.1640	0.1996	0.1405	0.1701	0.1701	25,462
Dec 8, 2025	0.1900	0.1900	0.1900	0.1900	0.1900	272
Dec 5, 2025	0.1511	0.2139	0.1511	0.1899	0.1899	206,538
Dec 4, 2025	0.1489	0.1489	0.1400	0.1479	0.1479	24,455
Dec 2, 2025	0.1400	0.1400	0.1400	0.1400	0.1400	11,138
Dec 1, 2025	0.1586	0.1586	0.1544	0.1586	0.1586	1,458
Nov 28, 2025	0.1456	0.1456	0.1427	0.1427	0.1427	2,936
Nov 26, 2025	0.1501	0.1801	0.1401	0.1426	0.1426	72,358
Nov 25, 2025	0.1500	0.1800	0.1440	0.1636	0.1636	90,956
Nov 24, 2025	0.1490	0.1500	0.1225	0.1350	0.1350	677,431
Nov 21, 2025	0.1500	0.1500	0.1110	0.1137	0.1137	35,375
Nov 20, 2025	0.1200	0.1775	0.1200	0.1500	0.1500	15,791
Nov 19, 2025	0.1499	0.1800	0.1438	0.1500	0.1500	41,076
Nov 18, 2025	0.1107	0.1447	0.1106	0.1300	0.1300	28,270
Nov 17, 2025	0.1322	0.1323	0.1105	0.1105	0.1105	33,555
Nov 14, 2025	0.1800	0.1900	0.1400	0.1400	0.1400	54,182
Nov 13, 2025	0.1300	0.1999	0.1156	0.1200	0.1200	252,693
Nov 12, 2025	0.1040	0.1342	0.1032	0.1200	0.1200	147,649
Nov 11, 2025	0.0855	0.1048	0.0855	0.0954	0.0954	20,080
Nov 10, 2025	0.1005	0.1005	0.0854	0.0854	0.0854	6,062
Nov 7, 2025	0.1099	0.1099	0.0852	0.0852	0.0852	27,923
Nov 6, 2025	0.0900	0.1099	0.0821	0.0823	0.0823	94,500
Nov 5, 2025	0.0950	0.0990	0.0900	0.0900	0.0900	28,319
Nov 4, 2025	0.0999	0.1060	0.0900	0.0900	0.0900	13,869
Nov 3, 2025	0.0899	0.1079	0.0850	0.0851	0.0851	124,100
Oct 31, 2025	0.0775	0.0900	0.0771	0.0788	0.0788	175,782
Oct 30, 2025	0.0900	0.0976	0.0869	0.0875	0.0875	35,197
Oct 29, 2025	0.0951	0.1000	0.0817	0.0897	0.0897	146,162
Oct 28, 2025	0.0900	0.0900	0.0815	0.0850	0.0850	13,229
Oct 27, 2025	0.0949	0.0980	0.0807	0.0900	0.0900	30,426
Oct 24, 2025	0.0844	0.1100	0.0755	0.0780	0.0780	56,009
Oct 23, 2025	0.0842	0.0904	0.0842	0.0842	0.0842	2,228
Oct 22, 2025	0.0889	0.0975	0.0840	0.0975	0.0975	54,835
Oct 21, 2025	0.0743	0.1350	0.0727	0.0894	0.0894	395,258
Oct 20, 2025	0.0798	0.0798	0.0650	0.0745	0.0745	102,154
Oct 17, 2025	0.0874	0.0874	0.0700	0.0784	0.0784	105,159
Oct 16, 2025	0.0783	0.0885	0.0763	0.0800	0.0800	29,150
Oct 15, 2025	0.0998	0.1000	0.0783	0.0899	0.0899	25,730
Oct 14, 2025	0.0801	0.0856	0.0800	0.0810	0.0810	3,070
Oct 13, 2025	0.0740	0.1179	0.0740	0.0815	0.0815	317,192
Oct 10, 2025	0.0800	0.0800	0.0650	0.0651	0.0651	227,768
Oct 9, 2025	0.0799	0.0847	0.0613	0.0799	0.0799	101,982
Oct 8, 2025	0.0700	0.0849	0.0700	0.0849	0.0849	116,028
Oct 7, 2025	0.0899	0.0899	0.0707	0.0811	0.0811	34,430
Oct 6, 2025	0.0900	0.0900	0.0853	0.0900	0.0900	13,833
Oct 3, 2025	0.1000	0.1000	0.0864	0.0864	0.0864	30,381
Oct 2, 2025	0.1000	0.1000	0.0837	0.1000	0.1000	24,845
Oct 1, 2025	0.0995	0.1300	0.0770	0.0999	0.0999	38,904
Sep 30, 2025	0.0997	0.0997	0.0751	0.0770	0.0770	18,629
Sep 29, 2025	0.0999	0.0999	0.0820	0.0820	0.0820	22,298
Sep 26, 2025	0.1000	0.1000	0.0762	0.1000	0.1000	41,531
Sep 25, 2025	0.1202	0.1267	0.1000	0.1000	0.1000	43,564
Sep 24, 2025	0.1200	0.1200	0.1200	0.1200	0.1200	24,697

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API

Bridger Aerospace Group Holdings, Inc. Warrant Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at BAERW, per a recent SEC DEF 14A filing.

Name	Role	Salary	Bonus	Stock/Option Awards	Total Compensation

Bridger Aerospace Group Holdings, Inc. Warrant

About

About

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Metrics Definitions

Alpha

Annual Standard Deviation

Annual Volatility

Average Win

Average Loss

Beta

CAGR

Information Ratio

Max Drawdown

Sharpe Ratio

Total Trades

Treynor Ratio

Win Rate

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