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 (BAERW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
11th Dec 2025 (Thu) 0.165 0.165 0.1306 0.1306 0
10th Dec 2025 (Wed) 0.165 0.165 0.1303 0.1306 100
9th Dec 2025 (Tue) 0.1899 0.1996 0.16 0.17 4,220
8th Dec 2025 (Mon) 0.18 0.19 0.18 0.19 0
5th Dec 2025 (Fri) 0.18 0.2139 0.17 0.1899 79,473
4th Dec 2025 (Thu) 0.1406 0.1453 0.1405 0.1479 12,100
3rd Dec 2025 (Wed) 0.175 0.175 0.1597 0.1597 0
2nd Dec 2025 (Tue) 0.175 0.175 0.14 0.14 0
1st Dec 2025 (Mon) 0.175 0.175 0.1586 0.1586 0
28th Nov 2025 (Fri) 0.175 0.175 0.1427 0.1427 0
27th Nov 2025 (Thu) 0.175 0.175 0.1449 0.1426 0
26th Nov 2025 (Wed) 0.175 0.175 0.1449 0.1426 4,200
25th Nov 2025 (Tue) 0.18 0.18 0.1443 0.1636 11,670
24th Nov 2025 (Mon) 0.1406 0.1425 0.1226 0.135 5,572
21st Nov 2025 (Fri) 0.13 0.1448 0.111 0.1137 500
20th Nov 2025 (Thu) 0.1775 0.1775 0.15 0.15 0
19th Nov 2025 (Wed) 0.1775 0.18 0.15 0.15 199
18th Nov 2025 (Tue) 0.1119 0.1212 0.1112 0.13 10
17th Nov 2025 (Mon) 0.1322 0.1322 0.1105 0.1105 440
14th Nov 2025 (Fri) 0.18 0.18 0.14 0.14 3,926
13th Nov 2025 (Thu) 0.13 0.1625 0.12 0.12 39,025
12th Nov 2025 (Wed) 0.1032 0.13 0.1032 0.12 1,199
11th Nov 2025 (Tue) 0.0954 0.0954 0.0954 0.0954 216
10th Nov 2025 (Mon) 0.10 0.10 0.0854 0.0854 262
7th Nov 2025 (Fri) 0.10 0.10 0.0879 0.0852 2,736
6th Nov 2025 (Thu) 0.106 0.106 0.0822 0.0822 600
5th Nov 2025 (Wed) 0.0901 0.0901 0.0901 0.09 200
4th Nov 2025 (Tue) 0.098 0.098 0.0851 0.0851 0
3rd Nov 2025 (Mon) 0.098 0.098 0.0851 0.0851 4,899
31st Oct 2025 (Fri) 0.0772 0.0788 0.0772 0.0788 1,710
30th Oct 2025 (Thu) 0.09 0.09 0.0875 0.0875 1,887
29th Oct 2025 (Wed) 0.0922 0.0922 0.0817 0.0897 4,805
28th Oct 2025 (Tue) 0.09 0.09 0.0815 0.085 3,000
27th Oct 2025 (Mon) 0.098 0.098 0.0807 0.09 300
24th Oct 2025 (Fri) 0.0843 0.0948 0.0843 0.078 215
23rd Oct 2025 (Thu) 0.0743 0.0842 0.0743 0.0842 0
22nd Oct 2025 (Wed) 0.0743 0.0975 0.0743 0.0975 6,360
21st Oct 2025 (Tue) 0.0743 0.126 0.0742 0.0894 28,390
20th Oct 2025 (Mon) 0.0794 0.0794 0.0653 0.0745 1,300
17th Oct 2025 (Fri) 0.0708 0.0815 0.0701 0.0784 5,635
16th Oct 2025 (Thu) 0.0782 0.08 0.0772 0.0799 300
15th Oct 2025 (Wed) 0.09 0.09 0.0799 0.0899 2,498
14th Oct 2025 (Tue) 0.0803 0.081 0.0803 0.081 0
13th Oct 2025 (Mon) 0.0803 0.1179 0.0803 0.0815 29,786
FTSE 100 Latest
Value9,703.16
Change47.63