BAER
BRIDGER (BAER)
NASDAQ
$1.24+$0.02 (+1.97%)
Price as of Aug 21, 2026 7:56 PM EDT
  • $71.8M
    Market Cap
  • -39.30%
    1-Year Change
  • Security & Protection Services
    Industry
  • 1 Month
    -35.45%
    Low Price$1.15
    High Price$1.98
  • 3 Months
    -37.11%
    Low Price$1.15
    High Price$2.52
  • 1 Year
    -39.30%
    Low Price$1.15
    High Price$3.27
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
1.25
1.26
1.20
1.22
+6.09%
1,504,282
08/20/2026
1.14
1.17
1.13
1.15
-0.86%
1,599,298
08/19/2026
1.17
1.22
1.15
1.16
0.00%
874,641
08/18/2026
1.17
1.19
1.15
1.16
-2.52%
512,439
08/17/2026
1.25
1.27
1.19
1.19
-4.80%
2,326,287
08/14/2026
1.25
1.29
1.23
1.25
0.00%
493,440
08/13/2026
1.21
1.26
1.19
1.25
+4.17%
1,075,191
08/12/2026
1.27
1.31
1.19
1.20
-7.69%
1,975,727
08/11/2026
1.34
1.35
1.19
1.30
-5.11%
4,579,384
08/10/2026
1.29
1.47
1.27
1.37
+8.73%
1,993,260
08/07/2026
1.27
1.39
1.12
1.26
-25.44%
4,210,892
08/06/2026
1.78
1.78
1.68
1.69
-5.06%
3,386,651
08/06/2026
-$0.13 Earnings
08/05/2026
1.80
1.82
1.75
1.78
0.00%
932,582
08/04/2026
2.01
2.01
1.74
1.78
-9.18%
4,695,444
08/03/2026
1.99
2.07
1.95
1.96
+1.03%
1,171,047
07/31/2026
2.00
2.00
1.88
1.94
-2.02%
330,760
07/30/2026
1.89
1.99
1.81
1.98
+4.76%
646,013
07/29/2026
1.93
1.98
1.86
1.89
-2.58%
352,323
07/28/2026
1.86
1.96
1.83
1.94
+3.74%
380,474
07/27/2026
2.03
2.03
1.84
1.87
+1.08%
1,161,740
07/24/2026
1.90
1.90
1.83
1.85
-1.60%
185,018
07/23/2026
1.89
1.91
1.85
1.88
-3.09%
175,784
07/22/2026
1.90
1.94
1.86
1.94
+2.65%
195,464
07/21/2026
1.93
1.98
1.88
1.89
-2.07%
190,644
07/20/2026
1.97
1.99
1.90
1.93
-0.52%
215,254
07/17/2026
1.79
2.01
1.74
1.94
+8.08%
648,414
07/16/2026
1.97
2.02
1.77
1.80
-8.88%
924,835
07/15/2026
1.90
1.98
1.90
1.97
+3.14%
220,926
07/14/2026
1.90
1.95
1.88
1.91
+0.53%
187,691
07/13/2026
1.94
1.94
1.86
1.90
-2.06%
397,282
07/10/2026
1.93
1.96
1.87
1.94
+0.52%
242,279
07/09/2026
1.95
1.98
1.92
1.93
0.00%
163,362
07/08/2026
1.90
1.98
1.85
1.93
-1.03%
421,449
07/07/2026
1.91
1.97
1.85
1.95
+1.56%
283,784
07/06/2026
1.98
1.98
1.92
1.92
-2.04%
304,213
07/02/2026
1.94
2.10
1.94
1.96
+1.55%
511,286
07/01/2026
1.96
1.97
1.90
1.93
+0.52%
386,372
06/30/2026
1.82
1.94
1.79
1.92
+6.67%
408,406
06/29/2026
1.76
1.81
1.70
1.80
+4.05%
441,149
06/26/2026
1.69
1.74
1.68
1.73
+4.22%
414,525
06/25/2026
1.74
1.79
1.66
1.66
-3.49%
349,583
06/24/2026
1.76
1.78
1.69
1.72
-0.58%
508,986
06/23/2026
1.75
1.78
1.73
1.73
-2.81%
382,052
06/22/2026
1.92
1.92
1.77
1.78
-4.81%
770,820
06/18/2026
1.95
1.96
1.83
1.87
-2.60%
969,353
06/17/2026
1.86
1.95
1.86
1.92
+4.35%
728,788
06/16/2026
1.87
1.88
1.81
1.84
-1.08%
380,726
06/15/2026
1.94
1.96
1.84
1.86
-2.11%
607,205
06/12/2026
1.96
2.00
1.89
1.90
-2.06%
610,827
06/11/2026
1.86
1.96
1.86
1.94
+6.01%
417,317
06/10/2026
1.83
1.90
1.82
1.83
-2.14%
347,739
06/09/2026
1.93
1.96
1.83
1.87
-2.60%
325,893
06/08/2026
1.95
2.02
1.91
1.92
+1.59%
665,130
06/05/2026
2.06
2.06
1.87
1.89
-7.80%
856,603
06/04/2026
2.05
2.12
2.04
2.05
+0.49%
476,731
06/03/2026
2.17
2.19
2.04
2.04
-7.27%
687,119
06/02/2026
2.22
2.25
2.18
2.20
-0.90%
391,377
06/01/2026
2.35
2.35
2.18
2.22
-5.13%
811,134
05/29/2026
2.46
2.49
2.30
2.34
-7.14%
1,553,926
05/28/2026
2.41
2.61
2.36
2.52
+5.44%
1,514,358
05/27/2026
2.01
2.44
2.00
2.39
+21.32%
2,230,680
05/26/2026
2.02
2.10
1.97
1.97
0.00%
1,066,650
05/22/2026
1.99
2.02
1.90
1.97
+1.55%
1,119,407
05/21/2026
1.98
2.06
1.91
1.94
-0.51%
1,031,725
05/20/2026
1.75
2.01
1.74
1.95
+16.77%
1,912,231
05/19/2026
1.69
1.76
1.66
1.67
-1.18%
659,023
05/18/2026
1.71
1.73
1.63
1.69
+1.20%
1,141,954
05/15/2026
1.71
1.71
1.66
1.67
-3.47%
535,103
05/14/2026
1.77
1.78
1.72
1.73
-0.57%
268,416
05/13/2026
1.79
1.81
1.74
1.74
-1.69%
442,411
05/12/2026
1.82
1.86
1.77
1.77
-1.67%
517,981
05/11/2026
1.75
1.91
1.75
1.80
+6.51%
1,106,338
05/08/2026
1.77
1.80
1.67
1.69
-2.31%
640,767
05/07/2026
1.83
1.94
1.65
1.73
-13.50%
1,972,265
05/06/2026
2.02
2.02
1.95
2.00
+2.04%
518,957
05/06/2026
-$0.69 Earnings
05/05/2026
2.02
2.05
1.88
1.96
-2.00%
1,026,841
05/04/2026
2.05
2.09
1.98
2.00
-2.44%
366,108
05/01/2026
2.03
2.07
2.00
2.05
+0.99%
422,373
04/30/2026
2.02
2.08
2.02
2.03
+0.50%
325,857
04/29/2026
2.10
2.11
2.01
2.02
-4.72%
530,472
04/28/2026
2.09
2.14
2.04
2.12
+0.47%
271,879
04/27/2026
2.13
2.14
2.09
2.11
-0.94%
250,012
04/24/2026
2.09
2.23
2.08
2.13
+1.43%
768,005
04/23/2026
2.12
2.14
2.02
2.10
-1.41%
317,662
04/22/2026
2.11
2.19
2.10
2.13
+0.95%
217,092
04/21/2026
2.16
2.21
2.09
2.11
-1.40%
464,920
04/20/2026
2.19
2.25
2.12
2.14
-3.17%
365,853
04/17/2026
2.09
2.26
2.09
2.21
+7.28%
553,388
04/16/2026
2.09
2.09
2.01
2.06
-1.44%
423,660
04/15/2026
2.14
2.18
2.09
2.09
-1.88%
491,511
04/14/2026
2.24
2.32
2.12
2.13
-4.48%
496,372
04/13/2026
2.21
2.25
2.15
2.23
+0.90%
409,587
04/10/2026
2.18
2.27
2.17
2.21
+1.38%
361,791
04/09/2026
2.16
2.25
2.11
2.18
+1.40%
340,040
04/08/2026
2.21
2.24
2.13
2.15
+2.87%
537,961
04/07/2026
2.10
2.13
1.99
2.09
-1.42%
471,435
04/06/2026
2.05
2.16
2.03
2.12
+4.95%
514,389
04/02/2026
1.94
2.06
1.94
2.02
+1.51%
264,766