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
26th Jun 2026 (Fri) 0.265 0.3077 0.265 0.3085 5,962
25th Jun 2026 (Thu) 0.2718 0.30 0.2718 0.30 0
24th Jun 2026 (Wed) 0.2718 0.2894 0.2718 0.2894 0
23rd Jun 2026 (Tue) 0.2718 0.2718 0.2556 0.2556 0
22nd Jun 2026 (Mon) 0.2718 0.2759 0.2718 0.2759 0
19th Jun 2026 (Fri) 0.2718 0.285 0.2718 0.285 0
18th Jun 2026 (Thu) 0.2718 0.285 0.2718 0.285 0
17th Jun 2026 (Wed) 0.2718 0.2999 0.2718 0.2999 1
16th Jun 2026 (Tue) 0.2718 0.2898 0.2718 0.2898 0
15th Jun 2026 (Mon) 0.2718 0.28 0.2345 0.324 3,700
12th Jun 2026 (Fri) 0.299 0.3288 0.299 0.3288 25
11th Jun 2026 (Thu) 0.299 0.299 0.299 0.2991 406
10th Jun 2026 (Wed) 0.3675 0.3675 0.3675 0.2991 0
9th Jun 2026 (Tue) 0.30 0.30 0.2769 0.2769 0
8th Jun 2026 (Mon) 0.30 0.30 0.2743 0.2743 0
5th Jun 2026 (Fri) 0.30 0.30 0.22 0.2501 4,100
4th Jun 2026 (Thu) 0.32 0.32 0.2731 0.30 2,813
3rd Jun 2026 (Wed) 0.35 0.35 0.3235 0.3257 2,600
2nd Jun 2026 (Tue) 0.36 0.3862 0.36 0.3862 0
1st Jun 2026 (Mon) 0.36 0.36 0.36 0.3601 500
29th May 2026 (Fri) 0.355 0.40 0.35 0.36 500
28th May 2026 (Thu) 0.40 0.40 0.3419 0.3899 806
27th May 2026 (Wed) 0.35 0.40 0.3319 0.39 12,977
26th May 2026 (Tue) 0.325 0.325 0.2722 0.32 1,651
25th May 2026 (Mon) 0.35 0.35 0.3135 0.335 3,550
22nd May 2026 (Fri) 0.35 0.35 0.3135 0.335 3,550
21st May 2026 (Thu) 0.3875 0.3875 0.3875 0.345 607
20th May 2026 (Wed) 0.2776 0.32 0.2772 0.3111 3,514
19th May 2026 (Tue) 0.28 0.28 0.2515 0.275 600
18th May 2026 (Mon) 0.294 0.295 0.294 0.295 1,341
15th May 2026 (Fri) 0.252 0.303 0.251 0.275 920
14th May 2026 (Thu) 0.284 0.284 0.28 0.28 0
13th May 2026 (Wed) 0.284 0.298 0.2506 0.28 4,600
12th May 2026 (Tue) 0.32 0.366 0.32 0.366 1,600
11th May 2026 (Mon) 0.33 0.36 0.33 0.32 2,065
8th May 2026 (Fri) 0.2903 0.36 0.2675 0.36 6,577
7th May 2026 (Thu) 0.334 0.353 0.3054 0.38 1,623
6th May 2026 (Wed) 0.3499 0.36 0.332 0.332 0
5th May 2026 (Tue) 0.317 0.317 0.313 0.33 0
4th May 2026 (Mon) 0.3501 0.3501 0.3176 0.3175 1,559
1st May 2026 (Fri) 0.3691 0.40 0.3691 0.40 0
30th Apr 2026 (Thu) 0.3691 0.3691 0.3691 0.3691 0
29th Apr 2026 (Wed) 0.37 0.37 0.3504 0.358 1,100
28th Apr 2026 (Tue) 0.40 0.4043 0.40 0.4043 0
27th Apr 2026 (Mon) 0.40 0.4016 0.3992 0.3943 1,000
FTSE 100 Latest
Value10,508.02
Change-21.87