BAER
BRIDGER (BAER)
NASDAQ
$0.47+$0.001 (+0.30%)
Price as of Oct 22, 2026 7:59 PM EDT
  • $29.5M
    Market Cap
  • -72.32%
    1-Year Change
  • Security & Protection Services
    Industry
  • 1 Month
    -47.71%
    Low Price$0.47
    High Price$0.90
  • 3 Months
    -75.74%
    Low Price$0.47
    High Price$1.98
  • 1 Year
    -72.32%
    Low Price$0.47
    High Price$3.27
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
0.50
0.51
0.47
0.47
-6.01%
568,494
10/21/2026
0.56
0.61
0.50
0.50
-9.44%
211,511
10/20/2026
0.52
0.57
0.52
0.55
+7.48%
258,911
10/19/2026
0.57
0.58
0.51
0.51
-0.35%
180,587
10/16/2026
0.52
0.54
0.51
0.52
+1.00%
200,596
10/15/2026
0.53
0.54
0.50
0.51
-5.09%
749,033
10/14/2026
0.56
0.57
0.52
0.54
-3.86%
764,514
10/13/2026
0.58
0.59
0.55
0.56
-4.09%
265,725
10/12/2026
0.60
0.62
0.58
0.58
-3.53%
203,650
10/09/2026
0.63
0.64
0.59
0.61
-1.40%
208,246
10/08/2026
0.66
0.67
0.59
0.61
-4.55%
748,631
10/07/2026
0.58
0.68
0.58
0.64
+7.45%
669,568
10/06/2026
0.66
0.68
0.59
0.60
-9.15%
551,863
10/05/2026
0.69
0.70
0.65
0.66
-3.09%
470,599
10/02/2026
0.68
0.72
0.68
0.68
-0.32%
308,833
10/01/2026
0.71
0.71
0.65
0.68
-2.83%
487,898
09/30/2026
0.64
0.77
0.63
0.70
+9.60%
1,169,041
09/29/2026
0.79
0.79
0.54
0.64
-14.59%
4,201,802
09/28/2026
0.78
0.79
0.74
0.75
-5.45%
648,274
09/25/2026
0.85
0.87
0.78
0.79
-4.43%
671,120
09/24/2026
0.86
0.88
0.83
0.83
-5.55%
793,188
09/23/2026
0.91
0.94
0.87
0.88
-2.36%
571,622
09/22/2026
0.95
0.96
0.90
0.90
-3.23%
790,137
09/21/2026
0.96
0.98
0.92
0.93
-1.64%
436,700
09/18/2026
0.94
0.99
0.93
0.95
+2.36%
923,901
09/17/2026
1.00
1.02
0.91
0.92
-6.90%
1,392,457
09/16/2026
1.01
1.02
0.99
0.99
-1.76%
610,684
09/15/2026
1.02
1.04
1.00
1.01
-0.98%
474,967
09/14/2026
1.04
1.06
1.01
1.02
-1.92%
732,020
09/11/2026
1.07
1.09
1.04
1.04
0.00%
546,575
09/10/2026
1.08
1.10
1.04
1.04
-4.59%
447,157
09/09/2026
1.10
1.11
1.09
1.09
-0.91%
208,274
09/08/2026
1.11
1.15
1.10
1.10
-1.35%
583,914
09/04/2026
1.10
1.13
1.09
1.12
+2.29%
610,906
09/03/2026
1.12
1.15
1.07
1.09
+2.83%
1,048,595
09/02/2026
1.09
1.10
1.06
1.06
-2.75%
859,926
09/01/2026
1.08
1.11
1.07
1.09
0.00%
765,456
08/31/2026
1.10
1.11
1.08
1.09
-0.91%
691,733
08/28/2026
1.15
1.16
1.09
1.10
-4.35%
807,132
08/27/2026
1.15
1.17
1.14
1.15
-0.86%
612,355
08/26/2026
1.21
1.21
1.14
1.16
-4.53%
952,267
08/25/2026
1.18
1.22
1.14
1.22
+3.85%
2,714,448
08/24/2026
1.24
1.24
1.16
1.17
-4.10%
1,157,591
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