Skip to main content
Bridges Capital Tactical ETF (BDGS)
NASDAQ: BDGS · Real-Time Price · USD
32.60
+0.11 (0.34%)
Dec 24, 2024, 12:48 PM EST - Market closed

BDGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202432.4932.6032.4732.6032.600.34%5,724
Dec 23, 202432.2732.4932.2732.4932.490.94%35,534
Dec 20, 202432.1632.4732.1632.1932.190.02%21,339
Dec 19, 202432.2332.3032.1832.1832.18-0.17%32,818
Dec 18, 202432.4132.4532.2432.2432.24-0.72%6,558
Dec 17, 202432.4932.5132.4232.4732.47-0.11%7,234
Dec 16, 202432.4732.5132.4732.5132.510.45%3,175
Dec 13, 202432.3732.4032.2132.3632.360.50%8,306
Dec 12, 202432.1932.2332.1732.2032.20-0.09%5,258
Dec 11, 202432.2432.2532.2332.2332.230.34%479
Dec 10, 202432.1732.1832.1032.1232.120.05%4,724
Dec 9, 202432.1232.2031.9632.1132.11-0.19%16,039
Dec 6, 202432.1732.1732.1732.1732.170.28%203
Dec 5, 202432.0832.0932.0232.0832.08-3,865
Dec 4, 202432.0932.1032.0232.0832.080.12%4,346
Dec 3, 202432.0332.0631.9432.0432.040.09%1,352
Dec 2, 202431.9132.0131.9032.0132.010.27%8,223
Nov 29, 202432.1432.1431.8331.9231.920.24%2,374
Nov 27, 202432.0033.0431.8431.8431.84-0.28%22,531
Nov 26, 202431.8931.9331.8931.9331.930.10%2,167
Nov 25, 202432.2232.2231.8531.9031.900.41%1,276
Nov 22, 202431.6431.8031.6431.7731.770.57%1,566
Nov 21, 202431.6531.6831.5731.5931.590.17%3,210
Nov 20, 202431.5231.5631.5031.5431.54-3,220
Nov 19, 202431.4731.5431.4731.5431.540.15%380
Nov 18, 202431.4531.5531.4531.4931.490.17%1,910
Nov 15, 202431.5631.5731.4331.4431.44-0.47%2,142
Nov 14, 202431.5931.5931.5931.5931.59-0.17%208
Nov 13, 202431.6831.7031.6031.6431.64-2,230
Nov 12, 202431.6531.7131.5931.6431.64-0.42%936
Nov 11, 202431.7831.8031.7431.7731.770.38%4,427
Nov 8, 202431.5931.7231.5831.6631.660.26%2,866
Nov 7, 202431.5631.6331.5631.5731.570.54%947
Nov 6, 202431.3031.4231.2431.4031.402.12%25,768
Nov 5, 202430.6830.7530.6830.7530.750.49%1,547
Nov 4, 202430.5730.6630.5530.6030.600.05%11,555
Nov 1, 202430.6230.6330.5930.5930.590.29%6,197
Oct 31, 202430.4930.5830.4930.5030.50-0.63%282
Oct 30, 202430.7230.7230.6930.6930.69-0.10%332
Oct 29, 202430.7030.7730.7030.7230.720.09%5,490
Oct 28, 202430.6730.7330.6730.7030.700.01%1,351
Oct 25, 202430.6930.6930.6930.6930.690.05%34
Oct 24, 202430.6330.6830.6230.6830.680.07%5,543
Oct 23, 202430.6530.6630.6430.6630.66-0.19%5,011
Oct 22, 202430.6830.7330.6730.7130.710.02%2,556
Oct 21, 202430.7030.7130.7030.7130.710.03%1,500
Oct 18, 202430.6630.7030.6530.7030.700.07%3,655
Oct 17, 202430.6430.6830.6430.6830.680.07%232
Oct 16, 202430.6230.6930.6230.6630.660.03%1,864
Oct 15, 202430.6530.6530.6530.6530.65-0.16%102
Oct 14, 202430.7230.7230.6630.7030.700.10%15,601
Oct 11, 202430.6530.7030.6330.6730.670.10%19,821
Oct 10, 202430.6830.6830.6030.6330.630.03%884
Oct 9, 202430.5930.6330.5930.6330.630.14%318
Oct 8, 202430.5330.5830.5230.5830.580.18%930
Oct 7, 202430.5130.5330.5030.5330.53-0.25%1,322
Oct 4, 202430.5930.6430.5530.6130.610.29%6,969
Oct 3, 202430.5230.5230.5230.5230.520.05%1
Oct 2, 202430.5130.5130.4730.5030.500.02%1,720
Oct 1, 202430.4630.5030.4630.5030.50-0.03%1,316
Sep 30, 202430.5130.5130.5130.5130.510.10%1,540
Sep 27, 202430.4530.4930.4530.4830.480.03%1,540
Sep 26, 202430.4230.4730.4230.4730.47-0.08%947
Sep 25, 202430.4830.4930.4630.4930.490.07%4,275
Sep 24, 202430.4430.4730.4330.4730.470.01%2,200
Sep 23, 202430.4330.4730.4230.4730.470.07%1,864
Sep 20, 202430.4530.4530.4530.4530.45-0.03%11,672
Sep 19, 202430.4430.4630.4230.4630.460.20%11,672
Sep 18, 202430.4030.4030.4030.4030.40-185
Sep 17, 202430.3530.4030.3430.4030.40-0.05%4,575
Sep 16, 202430.3630.4130.3330.4130.41-0.11%3,062
Sep 13, 202430.4130.4430.3930.4430.440.35%2,275
Sep 12, 202430.2730.3430.2730.3430.340.43%354
Sep 11, 202430.1330.2130.1330.2130.210.07%3,935
Sep 10, 202430.1930.1930.1930.1930.19-1
Sep 9, 202430.1530.2230.1530.1930.190.17%7,191
Sep 6, 202430.1430.1430.1030.1430.14-0.14%424
Sep 5, 202430.1830.1830.1830.1830.18-0.06%1
Sep 4, 202430.1730.2230.1330.2030.20-0.15%11,316
Sep 3, 202430.2430.2430.2430.2430.24-0.02%142
Aug 30, 202430.2530.2530.2530.2530.250.11%70
Aug 29, 202430.2230.2230.2130.2130.210.02%130
Aug 28, 202430.2230.2430.2130.2130.21-0.06%481
Aug 27, 202430.2430.2730.1930.2230.22-0.02%3,729
Aug 26, 202430.2330.2330.2330.2330.230.02%21
Aug 23, 202430.2130.2530.1830.2230.220.19%5,735
Aug 22, 202430.1730.1730.1730.1730.17-0.07%122
Aug 21, 202430.1530.1930.1530.1930.190.03%2,682
Aug 20, 202430.1830.1830.1830.1830.18-0.04%1
Aug 19, 202430.1030.1930.1030.1930.190.49%5,056
Aug 16, 202429.9730.0429.9730.0430.040.17%820
Aug 15, 202429.9129.9929.9129.9929.990.71%306
Aug 14, 202429.7829.8229.7129.7829.780.22%1,595
Aug 13, 202429.6129.7129.5829.7129.710.80%2,696
Aug 12, 202429.4829.4829.4829.4829.480.24%32
Aug 9, 202429.3729.4129.3629.4129.410.05%2,130
Aug 8, 202429.3429.3929.3429.3929.390.63%273
Aug 7, 202429.2129.2129.2129.2129.21-0.22%9
Aug 6, 202429.2729.2729.2729.2729.270.16%15
Aug 5, 202429.2229.2229.1629.2229.22-0.51%1,322