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
19th Sep 2025 (Fri) 0.135 0.135 0.135 0.14 729
18th Sep 2025 (Thu) 0.1297 0.1297 0.1297 0.1153 372
17th Sep 2025 (Wed) 0.1299 0.1299 0.1299 0.12 108
16th Sep 2025 (Tue) 0.12 0.125 0.12 0.125 4,342
15th Sep 2025 (Mon) 0.12 0.12 0.1101 0.126 1,493
12th Sep 2025 (Fri) 0.1233 0.1233 0.1233 0.12 100
11th Sep 2025 (Thu) 0.1375 0.1375 0.1347 0.125 100
10th Sep 2025 (Wed) 0.1275 0.1275 0.1249 0.1249 0
9th Sep 2025 (Tue) 0.1275 0.13 0.1275 0.1178 655
8th Sep 2025 (Mon) 0.12 0.1225 0.114 0.12 1,378
5th Sep 2025 (Fri) 0.10 0.1175 0.10 0.1066 2,700
4th Sep 2025 (Thu) 0.095 0.0975 0.085 0.085 1,350
3rd Sep 2025 (Wed) 0.093 0.093 0.0875 0.0876 2,500
2nd Sep 2025 (Tue) 0.075 0.0981 0.075 0.0969 1,900
1st Sep 2025 (Mon) 0.075 0.0777 0.075 0.076 5,073
29th Aug 2025 (Fri) 0.075 0.0777 0.075 0.076 5,073
28th Aug 2025 (Thu) 0.0781 0.0781 0.0761 0.075 0
27th Aug 2025 (Wed) 0.0781 0.0781 0.0761 0.0799 560
26th Aug 2025 (Tue) 0.0748 0.0748 0.0748 0.076 597
25th Aug 2025 (Mon) 0.075 0.075 0.0747 0.0747 0
22nd Aug 2025 (Fri) 0.075 0.075 0.0749 0.0749 0
21st Aug 2025 (Thu) 0.075 0.075 0.0749 0.0749 0
20th Aug 2025 (Wed) 0.075 0.0793 0.075 0.0793 0
19th Aug 2025 (Tue) 0.075 0.075 0.075 0.075 500
18th Aug 2025 (Mon) 0.075 0.075 0.075 0.0752 2,500
15th Aug 2025 (Fri) 0.0699 0.087 0.0699 0.0838 634
14th Aug 2025 (Thu) 0.07 0.0728 0.0605 0.0712 3,788
13th Aug 2025 (Wed) 0.0698 0.075 0.0698 0.0675 2,852
12th Aug 2025 (Tue) 0.0666 0.0674 0.0666 0.0674 0
11th Aug 2025 (Mon) 0.0666 0.0666 0.0662 0.0662 13
8th Aug 2025 (Fri) 0.0666 0.0666 0.0666 0.0666 8,605
7th Aug 2025 (Thu) 0.08 0.08 0.0716 0.0716 0
6th Aug 2025 (Wed) 0.08 0.08 0.08 0.0799 700
5th Aug 2025 (Tue) 0.08 0.08 0.08 0.08 2,641
4th Aug 2025 (Mon) 0.079 0.08 0.079 0.0779 1,200
1st Aug 2025 (Fri) 0.0725 0.0779 0.0725 0.0779 0
31st Jul 2025 (Thu) 0.0725 0.078 0.0725 0.078 1,500
30th Jul 2025 (Wed) 0.0742 0.0742 0.0723 0.0679 300
29th Jul 2025 (Tue) 0.0683 0.0683 0.0663 0.068 551
28th Jul 2025 (Mon) 0.08 0.08 0.0687 0.0688 309
25th Jul 2025 (Fri) 0.07 0.0739 0.07 0.0739 0
24th Jul 2025 (Thu) 0.07 0.08 0.07 0.0798 3,700
23rd Jul 2025 (Wed) 0.07 0.07 0.07 0.07 500
22nd Jul 2025 (Tue) 0.07 0.07 0.07 0.07 600
21st Jul 2025 (Mon) 0.0849 0.0849 0.07 0.07 66
FTSE 100 Latest
Value9,216.67
Change-11.44