Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bridger Aerospa (BAER.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 1.98 2.05 1.975 2.02 15,688
2nd Apr 2026 (Thu) 1.98 2.05 1.975 2.02 15,688
1st Apr 2026 (Wed) 2.06 2.08 1.95 1.99 7,737
31st Mar 2026 (Tue) 1.85 2.075 1.85 1.98 24,297
30th Mar 2026 (Mon) 1.85 1.85 1.71 1.72 5,333
27th Mar 2026 (Fri) 1.81 1.865 1.78 1.85 27,280
26th Mar 2026 (Thu) 1.96 1.99 1.84 1.88 12,266
25th Mar 2026 (Wed) 2.00 2.03 1.95 1.95 5,835
24th Mar 2026 (Tue) 1.91 1.995 1.89 1.97 4,120
23rd Mar 2026 (Mon) 1.96 1.96 1.885 1.94 15,625
20th Mar 2026 (Fri) 1.965 1.99 1.91 1.93 1,130
19th Mar 2026 (Thu) 1.99 1.99 1.91 1.99 5,682
18th Mar 2026 (Wed) 2.10 2.10 2.03 2.04 8,424
17th Mar 2026 (Tue) 2.02 2.13 2.01 2.12 18,203
16th Mar 2026 (Mon) 2.04 2.04 1.955 1.97 5,855
13th Mar 2026 (Fri) 2.07 2.09 1.975 2.00 5,533
12th Mar 2026 (Thu) 2.09 2.15 2.02 2.05 11,394
11th Mar 2026 (Wed) 2.01 2.11 1.995 2.09 14,774
10th Mar 2026 (Tue) 2.18 2.19 2.00 2.00 41,741
9th Mar 2026 (Mon) 2.12 2.21 2.06 2.16 11,737
6th Mar 2026 (Fri) 2.25 2.32 2.11 2.205 9,936
5th Mar 2026 (Thu) 2.42 2.42 2.305 2.34 58,040
4th Mar 2026 (Wed) 2.41 2.51 2.37 2.49 34,249
3rd Mar 2026 (Tue) 2.50 2.58 2.38 2.39 24,415
2nd Mar 2026 (Mon) 2.37 2.52 2.37 2.46 17,042
27th Feb 2026 (Fri) 2.52 2.55 2.39 2.43 13,955
26th Feb 2026 (Thu) 2.61 2.62 2.58 2.59 3,986
25th Feb 2026 (Wed) 2.43 2.52 2.43 2.52 0
24th Feb 2026 (Tue) 2.43 2.43 2.41 2.41 0
23rd Feb 2026 (Mon) 2.43 2.53 2.27 2.41 78,739
20th Feb 2026 (Fri) 2.625 2.625 2.49 2.49 18,141
19th Feb 2026 (Thu) 2.535 2.635 2.52 2.62 10,712
18th Feb 2026 (Wed) 2.55 2.62 2.55 2.58 20,582
17th Feb 2026 (Tue) 2.59 2.64 2.49 2.56 14,992
16th Feb 2026 (Mon) 2.70 2.72 2.59 2.59 3,050
13th Feb 2026 (Fri) 2.70 2.72 2.59 2.59 3,050
12th Feb 2026 (Thu) 2.77 2.77 2.59 2.68 12,135
11th Feb 2026 (Wed) 2.88 2.88 2.69 2.80 26,995
10th Feb 2026 (Tue) 2.90 3.03 2.79 2.86 87,770
9th Feb 2026 (Mon) 2.85 2.89 2.76 2.84 40,106
6th Feb 2026 (Fri) 2.89 2.92 2.82 2.89 64,152
FTSE 100 Latest
Value10,436.29
Change71.50