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
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
24th Apr 2026 (Fri) 0.39 0.3915 0.39 0.3915 0
23rd Apr 2026 (Thu) 0.39 0.39 0.3501 0.365 671
22nd Apr 2026 (Wed) 0.41 0.41 0.41 0.41 100
21st Apr 2026 (Tue) 0.38 0.38 0.37 0.37 900
20th Apr 2026 (Mon) 0.3898 0.41 0.3898 0.41 0
17th Apr 2026 (Fri) 0.3898 0.3898 0.3898 0.38 0
16th Apr 2026 (Thu) 0.37 0.4099 0.37 0.39 5,000
15th Apr 2026 (Wed) 0.3698 0.392 0.3698 0.3699 1,600
14th Apr 2026 (Tue) 0.37 0.37 0.37 0.36 800
13th Apr 2026 (Mon) 0.414 0.414 0.399 0.378 586
10th Apr 2026 (Fri) 0.4445 0.4445 0.415 0.418 920
9th Apr 2026 (Thu) 0.41 0.4575 0.41 0.45 3,000
8th Apr 2026 (Wed) 0.44 0.44 0.434 0.425 700
7th Apr 2026 (Tue) 0.39 0.3999 0.39 0.3999 0
6th Apr 2026 (Mon) 0.39 0.39 0.39 0.3999 400
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
FTSE 100 Latest
Value10,443.47
Change11.13