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
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
4th Feb 2026 (Wed) 0.52 0.55 0.4975 0.5002 1,791
3rd Feb 2026 (Tue) 0.5433 0.5607 0.4638 0.51 9
2nd Feb 2026 (Mon) 0.4988 0.54 0.4988 0.54 1,055
30th Jan 2026 (Fri) 0.5281 0.5672 0.52 0.5241 5,657
29th Jan 2026 (Thu) 0.60 0.60 0.55 0.565 3,700
28th Jan 2026 (Wed) 0.62 0.6408 0.60 0.56 3,053
27th Jan 2026 (Tue) 0.55 0.6213 0.5374 0.56 53,170
26th Jan 2026 (Mon) 0.4735 0.52 0.41 0.48 1,168
23rd Jan 2026 (Fri) 0.485 0.4863 0.40 0.4735 27,924
22nd Jan 2026 (Thu) 0.53 0.53 0.4613 0.48 400
21st Jan 2026 (Wed) 0.5675 0.5975 0.4582 0.46 3,917
20th Jan 2026 (Tue) 0.50 0.555 0.50 0.5399 11,220
19th Jan 2026 (Mon) 0.4975 0.5225 0.4519 0.50 13,695
16th Jan 2026 (Fri) 0.4975 0.5225 0.4519 0.50 13,695
15th Jan 2026 (Thu) 0.4551 0.4998 0.4164 0.47 19,617
14th Jan 2026 (Wed) 0.39 0.4182 0.39 0.4089 1,100
13th Jan 2026 (Tue) 0.45 0.45 0.362 0.35 40,581
12th Jan 2026 (Mon) 0.43 0.4538 0.36 0.35 43,134
9th Jan 2026 (Fri) 0.29 0.4249 0.25 0.4098 164,089
8th Jan 2026 (Thu) 0.25 0.299 0.25 0.2999 8,054
7th Jan 2026 (Wed) 0.255 0.33 0.25 0.3311 32,954
6th Jan 2026 (Tue) 0.2093 0.22 0.20 0.22 0
5th Jan 2026 (Mon) 0.2099 0.2099 0.2099 0.21 57
2nd Jan 2026 (Fri) 0.2497 0.2497 0.20 0.20 0
1st Jan 2026 (Thu) 0.2497 0.2497 0.1994 0.1994 1,031
31st Dec 2025 (Wed) 0.2497 0.2497 0.1994 0.1994 1,031
30th Dec 2025 (Tue) 0.2425 0.2712 0.2425 0.245 7,965
29th Dec 2025 (Mon) 0.2007 0.2312 0.195 0.2312 6,882
26th Dec 2025 (Fri) 0.17 0.2001 0.17 0.19 13,900
25th Dec 2025 (Thu) 0.1785 0.1785 0.16 0.16 398
24th Dec 2025 (Wed) 0.1785 0.1785 0.16 0.16 398
23rd Dec 2025 (Tue) 0.163 0.163 0.15 0.1619 300
22nd Dec 2025 (Mon) 0.1592 0.18 0.1592 0.165 43,523
19th Dec 2025 (Fri) 0.1304 0.1326 0.13 0.1286 439
18th Dec 2025 (Thu) 0.13 0.1347 0.13 0.1347 0
17th Dec 2025 (Wed) 0.13 0.13 0.13 0.126 223
16th Dec 2025 (Tue) 0.14 0.14 0.1364 0.1364 0
15th Dec 2025 (Mon) 0.14 0.14 0.14 0.15 0
12th Dec 2025 (Fri) 0.146 0.16 0.1456 0.1509 1,400
11th Dec 2025 (Thu) 0.165 0.165 0.1598 0.1598 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
FTSE 100 Latest
Value10,369.75
Change60.53