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
18th Jul 2025 (Fri) 0.0849 0.0849 0.0686 0.07 26,043
17th Jul 2025 (Thu) 0.0729 0.0848 0.0725 0.077 7,828
16th Jul 2025 (Wed) 0.07 0.07 0.069 0.069 600
15th Jul 2025 (Tue) 0.078 0.078 0.07 0.07 41
14th Jul 2025 (Mon) 0.078 0.078 0.065 0.0772 35,947
11th Jul 2025 (Fri) 0.078 0.078 0.078 0.078 1,082
10th Jul 2025 (Thu) 0.0806 0.0806 0.079 0.079 0
9th Jul 2025 (Wed) 0.0806 0.0806 0.0781 0.0781 300
8th Jul 2025 (Tue) 0.08 0.0972 0.078 0.0805 3,563
7th Jul 2025 (Mon) 0.0938 0.0938 0.078 0.0801 4,617
4th Jul 2025 (Fri) 0.08 0.08 0.078 0.078 3,203
3rd Jul 2025 (Thu) 0.08 0.08 0.078 0.078 3,203
2nd Jul 2025 (Wed) 0.0899 0.1225 0.075 0.078 15,712
1st Jul 2025 (Tue) 0.0706 0.0706 0.0706 0.0733 600
30th Jun 2025 (Mon) 0.0799 0.08 0.0647 0.0775 14,072
27th Jun 2025 (Fri) 0.0776 0.0825 0.0646 0.0647 10,655
26th Jun 2025 (Thu) 0.0794 0.0794 0.0776 0.0776 0
25th Jun 2025 (Wed) 0.0794 0.08 0.075 0.075 3,208
24th Jun 2025 (Tue) 0.0715 0.08 0.0703 0.0707 947
23rd Jun 2025 (Mon) 0.0775 0.08 0.0715 0.0715 7,919
20th Jun 2025 (Fri) 0.08 0.0825 0.0764 0.0701 5,128
19th Jun 2025 (Thu) 0.08 0.08 0.072 0.08 3,923
18th Jun 2025 (Wed) 0.08 0.08 0.072 0.08 3,923
17th Jun 2025 (Tue) 0.065 0.0775 0.065 0.0747 21,600
16th Jun 2025 (Mon) 0.0825 0.084 0.0652 0.0616 7,105
13th Jun 2025 (Fri) 0.0784 0.08 0.0759 0.0785 1,931
12th Jun 2025 (Thu) 0.0711 0.0765 0.068 0.0783 9,402
11th Jun 2025 (Wed) 0.095 0.095 0.08 0.08 4,073
10th Jun 2025 (Tue) 0.085 0.085 0.08 0.08 0
9th Jun 2025 (Mon) 0.085 0.085 0.085 0.085 0
6th Jun 2025 (Fri) 0.085 0.085 0.085 0.085 208
5th Jun 2025 (Thu) 0.0839 0.0839 0.0836 0.0767 357
4th Jun 2025 (Wed) 0.0849 0.0849 0.08 0.0814 22,250
3rd Jun 2025 (Tue) 0.071 0.0784 0.071 0.0799 1,787
2nd Jun 2025 (Mon) 0.0601 0.0864 0.0601 0.069 29,875
30th May 2025 (Fri) 0.0588 0.0601 0.0588 0.0601 2,201
29th May 2025 (Thu) 0.0588 0.0588 0.0585 0.0575 2,723
28th May 2025 (Wed) 0.0662 0.0662 0.0662 0.0662 2,700
27th May 2025 (Tue) 0.0586 0.0625 0.0585 0.0585 4,627
26th May 2025 (Mon) 0.0586 0.0586 0.0586 0.0586 0
24th May 2025 (Sat) 0.0693 0.0693 0.0586 0.0586 0
23rd May 2025 (Fri) 0.0693 0.0693 0.0693 0.0693 0
22nd May 2025 (Thu) 0.0578 0.0578 0.0578 0.0578 0
21st May 2025 (Wed) 0.0592 0.0592 0.0592 0.0592 140
20th May 2025 (Tue) 0.0581 0.0581 0.0581 0.0581 0
19th May 2025 (Mon) 0.0611 0.0611 0.0611 0.0611 0
FTSE 100 Latest
Value8,992.12
Change19.48