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
3rd Apr 2026 (Fri) 0.3788 0.38 0.3788 0.38 0
2nd Apr 2026 (Thu) 0.3788 0.38 0.3788 0.38 0
1st Apr 2026 (Wed) 0.3788 0.3899 0.3788 0.3899 0
31st Mar 2026 (Tue) 0.3788 0.40 0.3788 0.39 400
30th Mar 2026 (Mon) 0.29 0.3845 0.29 0.3281 5,382
27th Mar 2026 (Fri) 0.33 0.3989 0.29 0.3504 2,950
26th Mar 2026 (Thu) 0.3686 0.3686 0.29 0.33 1,500
25th Mar 2026 (Wed) 0.3939 0.4049 0.3939 0.366 1,002
24th Mar 2026 (Tue) 0.3225 0.3799 0.3225 0.3634 420
23rd Mar 2026 (Mon) 0.395 0.395 0.3375 0.35 1,600
20th Mar 2026 (Fri) 0.457 0.457 0.36 0.388 628
19th Mar 2026 (Thu) 0.46 0.46 0.46 0.4498 0
18th Mar 2026 (Wed) 0.485 0.485 0.439 0.46 100
17th Mar 2026 (Tue) 0.45 0.465 0.45 0.4797 1,300
16th Mar 2026 (Mon) 0.418 0.46 0.417 0.42 0
13th Mar 2026 (Fri) 0.454 0.454 0.4466 0.4466 0
12th Mar 2026 (Thu) 0.44 0.44 0.406 0.44 1,199
11th Mar 2026 (Wed) 0.40 0.4768 0.40 0.465 7,885
10th Mar 2026 (Tue) 0.4384 0.4384 0.4384 0.425 827
9th Mar 2026 (Mon) 0.4248 0.4389 0.40 0.42 2,500
6th Mar 2026 (Fri) 0.45 0.4865 0.3925 0.438 3,088
5th Mar 2026 (Thu) 0.5199 0.5199 0.48 0.48 150
4th Mar 2026 (Wed) 0.5199 0.5199 0.4506 0.504 2,222
3rd Mar 2026 (Tue) 0.55 0.5525 0.4275 0.5099 0
2nd Mar 2026 (Mon) 0.5671 0.5671 0.5104 0.5104 0
27th Feb 2026 (Fri) 0.5671 0.5671 0.4972 0.4972 0
26th Feb 2026 (Thu) 0.5671 0.5671 0.522 0.5031 400
25th Feb 2026 (Wed) 0.49 0.4995 0.49 0.4995 0
24th Feb 2026 (Tue) 0.49 0.49 0.49 0.49 0
23rd Feb 2026 (Mon) 0.49 0.49 0.49 0.49 0
20th Feb 2026 (Fri) 0.49 0.52 0.49 0.52 0
19th Feb 2026 (Thu) 0.48 0.49 0.48 0.49 200
18th Feb 2026 (Wed) 0.4899 0.4899 0.4899 0.48 215
17th Feb 2026 (Tue) 0.4125 0.48 0.4125 0.465 2,093
16th Feb 2026 (Mon) 0.4995 0.505 0.4741 0.46 361
13th Feb 2026 (Fri) 0.4995 0.505 0.4741 0.46 361
12th Feb 2026 (Thu) 0.495 0.5066 0.44 0.44 100
11th Feb 2026 (Wed) 0.52 0.52 0.5066 0.5066 0
10th Feb 2026 (Tue) 0.52 0.52 0.52 0.52 500
9th Feb 2026 (Mon) 0.52 0.5703 0.5017 0.5247 2,898
6th Feb 2026 (Fri) 0.52 0.5478 0.50 0.5095 5,902
5th Feb 2026 (Thu) 0.50 0.5188 0.49 0.5188 100
FTSE 100 Latest
Value10,436.29
Change71.50