Bridges Capital Tactical ETF (BDGS)
NASDAQ: BDGS · Real-Time Price · USD
30.65
-0.49 (-1.57%)
Apr 16, 2025, 4:00 PM EDT - Market closed
BDGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 30.79 | 30.94 | 30.45 | 30.65 | 30.65 | -1.56% | 1,162 |
| Apr 15, 2025 | 31.21 | 31.31 | 31.09 | 31.14 | 31.14 | 0.11% | 4,302 |
| Apr 14, 2025 | 31.39 | 31.39 | 31.10 | 31.10 | 31.10 | 0.49% | 1,459 |
| Apr 11, 2025 | 30.64 | 30.97 | 30.50 | 30.95 | 30.95 | 0.96% | 3,507 |
| Apr 10, 2025 | 31.05 | 31.05 | 30.47 | 30.66 | 30.66 | -2.78% | 8,434 |
| Apr 9, 2025 | 29.55 | 31.81 | 29.55 | 31.53 | 31.53 | 7.12% | 4,974 |
| Apr 8, 2025 | 30.12 | 30.28 | 29.41 | 29.44 | 29.44 | -0.79% | 8,210 |
| Apr 7, 2025 | 29.12 | 30.48 | 29.12 | 29.67 | 29.67 | 0.13% | 6,206 |
| Apr 4, 2025 | 30.00 | 30.00 | 29.61 | 29.63 | 29.63 | -2.65% | 19,950 |
| Apr 3, 2025 | 30.61 | 30.68 | 30.44 | 30.44 | 30.44 | -2.64% | 10,428 |
| Apr 2, 2025 | 31.18 | 31.27 | 31.16 | 31.27 | 31.27 | 0.28% | 13,724 |
| Apr 1, 2025 | 31.07 | 31.20 | 31.07 | 31.18 | 31.18 | 0.22% | 3,572 |
| Mar 31, 2025 | 30.93 | 31.11 | 30.93 | 31.11 | 31.11 | -0.01% | 2,901 |
| Mar 28, 2025 | 31.27 | 31.27 | 31.09 | 31.11 | 31.11 | -0.70% | 1,488 |
| Mar 27, 2025 | 31.39 | 31.49 | 31.30 | 31.33 | 31.33 | -0.16% | 20,043 |
| Mar 26, 2025 | 31.62 | 31.62 | 31.38 | 31.38 | 31.38 | -0.88% | 3,141 |
| Mar 25, 2025 | 31.61 | 31.66 | 31.60 | 31.66 | 31.66 | 0.21% | 2,073 |
| Mar 24, 2025 | 31.52 | 31.60 | 31.52 | 31.59 | 31.59 | 0.94% | 4,480 |
| Mar 21, 2025 | 31.27 | 31.30 | 31.04 | 31.30 | 31.30 | 0.42% | 824 |
| Mar 20, 2025 | 31.37 | 31.37 | 31.17 | 31.17 | 31.17 | -0.26% | 1,081 |
| Mar 19, 2025 | 31.02 | 31.42 | 31.02 | 31.25 | 31.25 | 1.10% | 1,574 |
| Mar 18, 2025 | 30.94 | 31.00 | 30.91 | 30.91 | 30.91 | -1.31% | 12,515 |
| Mar 17, 2025 | 31.23 | 31.39 | 31.10 | 31.32 | 31.32 | 0.38% | 17,069 |
| Mar 14, 2025 | 30.97 | 31.22 | 30.97 | 31.20 | 31.20 | 1.73% | 7,780 |
| Mar 13, 2025 | 30.83 | 30.86 | 30.61 | 30.67 | 30.67 | -1.16% | 2,600 |
| Mar 12, 2025 | 31.12 | 31.19 | 30.94 | 31.03 | 31.03 | 0.74% | 14,904 |
| Mar 11, 2025 | 30.80 | 31.02 | 30.61 | 30.81 | 30.81 | 0.11% | 3,789 |
| Mar 10, 2025 | 31.14 | 31.28 | 30.66 | 30.77 | 30.77 | -2.48% | 1,518 |
| Mar 7, 2025 | 31.48 | 31.56 | 31.27 | 31.55 | 31.55 | 0.45% | 46,775 |
| Mar 6, 2025 | 31.68 | 31.68 | 31.36 | 31.41 | 31.41 | -1.42% | 4,823 |
| Mar 5, 2025 | 31.71 | 31.89 | 31.70 | 31.86 | 31.86 | 0.70% | 11,519 |
| Mar 4, 2025 | 31.55 | 31.90 | 31.43 | 31.64 | 31.64 | -0.37% | 9,443 |
| Mar 3, 2025 | 32.21 | 32.21 | 31.76 | 31.76 | 31.76 | -1.20% | 1,659 |
| Feb 28, 2025 | 31.90 | 32.14 | 31.86 | 32.14 | 32.14 | 0.76% | 6,869 |
| Feb 27, 2025 | 32.38 | 32.38 | 31.90 | 31.90 | 31.90 | -1.13% | 1,206 |
| Feb 26, 2025 | 32.29 | 32.41 | 32.22 | 32.27 | 32.27 | 0.03% | 5,268 |
| Feb 25, 2025 | 32.57 | 32.57 | 32.21 | 32.26 | 32.26 | -0.13% | 4,656 |
| Feb 24, 2025 | 32.38 | 32.38 | 32.26 | 32.30 | 32.30 | -0.14% | 4,539 |
| Feb 21, 2025 | 32.36 | 32.36 | 32.35 | 32.35 | 32.35 | -0.05% | 5,905 |
| Feb 20, 2025 | 32.35 | 32.46 | 32.34 | 32.36 | 32.36 | -0.09% | 6,288 |
| Feb 19, 2025 | 32.35 | 32.39 | 32.35 | 32.39 | 32.39 | 0.15% | 1,305 |
| Feb 18, 2025 | 32.39 | 32.39 | 32.34 | 32.34 | 32.34 | -0.14% | 254 |
| Feb 14, 2025 | 32.38 | 32.39 | 32.37 | 32.39 | 32.39 | 0.05% | 5,424 |
| Feb 13, 2025 | 32.35 | 32.39 | 32.31 | 32.37 | 32.37 | 0.18% | 3,716 |
| Feb 12, 2025 | 32.30 | 32.31 | 32.28 | 32.31 | 32.31 | -0.01% | 6,673 |
| Feb 11, 2025 | 32.31 | 32.35 | 32.29 | 32.31 | 32.31 | 0.02% | 22,860 |
| Feb 10, 2025 | 32.27 | 32.34 | 32.27 | 32.31 | 32.31 | 0.12% | 2,013 |
| Feb 7, 2025 | 32.27 | 32.28 | 32.27 | 32.27 | 32.27 | -0.17% | 598 |
| Feb 6, 2025 | 32.28 | 32.35 | 32.28 | 32.32 | 32.32 | -0.06% | 3,859 |
| Feb 5, 2025 | 32.57 | 32.57 | 32.34 | 32.34 | 32.34 | 0.14% | 348 |