Bridges Capital Tactical ETF (BDGS)
NASDAQ: BDGS · Real-Time Price · USD
34.54
+0.22 (0.63%)
At close: Mar 25, 2026, 4:00 PM EDT
34.55
+0.01 (0.04%)
After-hours: Mar 25, 2026, 4:15 PM EDT
BDGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 34.61 | 34.68 | 34.51 | 34.55 | 34.55 | 0.66% | 1,834 |
| Mar 24, 2026 | 34.40 | 34.40 | 34.31 | 34.32 | 34.32 | -0.64% | 2,407 |
| Mar 23, 2026 | 34.52 | 34.63 | 34.51 | 34.55 | 34.54 | 0.86% | 3,257 |
| Mar 20, 2026 | 34.83 | 34.83 | 34.25 | 34.25 | 34.25 | -0.84% | 4,457 |
| Mar 19, 2026 | 34.40 | 34.67 | 34.36 | 34.54 | 34.54 | -0.07% | 9,533 |
| Mar 18, 2026 | 34.66 | 34.73 | 34.56 | 34.56 | 34.56 | -0.35% | 1,865 |
| Mar 17, 2026 | 34.67 | 34.76 | 34.66 | 34.69 | 34.69 | 0.11% | 7,676 |
| Mar 16, 2026 | 34.63 | 34.69 | 34.63 | 34.65 | 34.65 | 0.44% | 20,026 |
| Mar 13, 2026 | 34.75 | 34.75 | 34.47 | 34.50 | 34.50 | -0.56% | 21,556 |
| Mar 12, 2026 | 34.77 | 34.78 | 34.69 | 34.69 | 34.69 | -0.56% | 10,228 |
| Mar 11, 2026 | 35.00 | 35.03 | 34.89 | 34.89 | 34.89 | 0.03% | 11,718 |
| Mar 10, 2026 | 34.91 | 35.03 | 34.88 | 34.88 | 34.88 | -0.20% | 5,107 |
| Mar 9, 2026 | 34.59 | 34.97 | 34.59 | 34.95 | 34.95 | 0.47% | 6,826 |
| Mar 6, 2026 | 34.80 | 34.92 | 34.79 | 34.79 | 34.79 | -0.38% | 3,930 |
| Mar 5, 2026 | 34.48 | 35.00 | 34.48 | 34.92 | 34.92 | 0.14% | 6,894 |
| Mar 4, 2026 | 34.78 | 34.91 | 34.77 | 34.87 | 34.87 | 0.56% | 11,325 |
| Mar 3, 2026 | 34.58 | 34.70 | 34.46 | 34.68 | 34.68 | -0.02% | 16,967 |
| Mar 2, 2026 | 34.57 | 34.70 | 34.57 | 34.68 | 34.68 | 0.25% | 3,222 |
| Feb 27, 2026 | 34.45 | 34.59 | 34.45 | 34.59 | 34.59 | 0.55% | 1,894 |
| Feb 26, 2026 | 34.41 | 34.41 | 34.29 | 34.40 | 34.40 | -0.17% | 2,943 |
| Feb 25, 2026 | 34.39 | 34.47 | 34.39 | 34.46 | 34.46 | 0.62% | 2,179 |
| Feb 24, 2026 | 34.06 | 34.26 | 34.06 | 34.25 | 34.25 | 0.31% | 1,845 |
| Feb 23, 2026 | 34.10 | 34.19 | 34.10 | 34.15 | 34.15 | -0.60% | 6,925 |
| Feb 20, 2026 | 34.37 | 34.37 | 34.34 | 34.35 | 34.35 | 0.22% | 550 |
| Feb 19, 2026 | 34.29 | 34.32 | 34.24 | 34.28 | 34.28 | -0.04% | 3,008 |
| Feb 18, 2026 | 34.27 | 34.37 | 34.25 | 34.29 | 34.29 | 0.20% | 2,803 |
| Feb 17, 2026 | 34.17 | 34.22 | 34.00 | 34.22 | 34.22 | 0.11% | 12,361 |
| Feb 13, 2026 | 34.24 | 34.24 | 34.18 | 34.18 | 34.18 | -0.05% | 24,743 |
| Feb 12, 2026 | 34.49 | 34.49 | 34.20 | 34.20 | 34.20 | -1.09% | 462 |
| Feb 11, 2026 | 34.67 | 34.67 | 34.56 | 34.58 | 34.58 | -0.27% | 1,117 |
| Feb 10, 2026 | 34.82 | 34.82 | 34.67 | 34.67 | 34.67 | -0.24% | 1,011 |
| Feb 9, 2026 | 34.69 | 34.79 | 34.69 | 34.75 | 34.75 | 0.57% | 404 |
| Feb 6, 2026 | 34.42 | 34.56 | 34.42 | 34.56 | 34.55 | 0.89% | 389 |
| Feb 5, 2026 | 34.43 | 34.43 | 34.24 | 34.25 | 34.25 | -0.64% | 1,098 |
| Feb 4, 2026 | 34.67 | 34.67 | 34.47 | 34.47 | 34.47 | -0.80% | 1,867 |
| Feb 3, 2026 | 34.99 | 34.99 | 34.72 | 34.75 | 34.75 | -0.22% | 1,393 |
| Feb 2, 2026 | 34.80 | 35.02 | 34.80 | 34.83 | 34.83 | 0.13% | 35,946 |
| Jan 30, 2026 | 34.82 | 34.82 | 34.73 | 34.78 | 34.78 | -0.07% | 4,583 |
| Jan 29, 2026 | 34.76 | 34.80 | 34.67 | 34.80 | 34.80 | -0.22% | 2,455 |
| Jan 28, 2026 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | -0.06% | 105 |
| Jan 27, 2026 | 34.87 | 34.90 | 34.86 | 34.90 | 34.90 | 0.19% | 629 |
| Jan 26, 2026 | 34.64 | 34.88 | 34.64 | 34.84 | 34.84 | 0.11% | 6,399 |
| Jan 23, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.19% | 57 |
| Jan 22, 2026 | 34.74 | 34.74 | 34.73 | 34.73 | 34.73 | 0.10% | 1,263 |
| Jan 21, 2026 | 34.67 | 34.70 | 34.61 | 34.70 | 34.69 | 0.07% | 6,465 |
| Jan 20, 2026 | 34.71 | 34.71 | 34.63 | 34.67 | 34.67 | -0.36% | 83,926 |
| Jan 16, 2026 | 34.82 | 34.82 | 34.80 | 34.80 | 34.80 | -0.04% | 301 |
| Jan 15, 2026 | 34.86 | 34.86 | 34.81 | 34.81 | 34.81 | 0.03% | 506 |
| Jan 14, 2026 | 34.76 | 34.80 | 34.76 | 34.80 | 34.80 | -0.10% | 1,252 |
| Jan 13, 2026 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -0.07% | 130 |