Skip to main content
Bridges Capital Tactical ETF (BDGS)
NASDAQ: BDGS · Real-Time Price · USD
30.69
+0.02 (0.05%)
Oct 25, 2024, 4:00 PM EDT - Market closed

BDGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 2, 202429.3429.3729.2929.3729.37-0.83%5,552
Aug 1, 202429.6929.7129.5929.6229.62-0.98%7,033
Jul 31, 202429.8629.9429.8629.9129.910.68%12,784
Jul 30, 202429.6929.7529.6929.7129.71-0.26%449
Jul 29, 202429.8429.8429.7529.7929.790.01%1,271
Jul 26, 202429.7629.7929.7629.7929.790.32%648
Jul 25, 202429.7129.7229.6929.6929.690.13%1,130
Jul 24, 202429.6629.6629.6529.6529.65-0.35%1,528
Jul 23, 202429.7929.7929.7629.7629.76-154
Jul 22, 202429.7029.7629.6929.7629.760.19%3,397
Jul 19, 202429.7029.7029.7029.7029.70-0.22%53
Jul 18, 202429.8029.8429.7129.7729.77-0.15%1,773
Jul 17, 202429.8129.8129.8129.8129.81-0.36%79
Jul 16, 202429.7429.9229.7429.9229.921.58%402
Jul 15, 202429.3629.6129.3629.4529.450.73%31,210
Jul 12, 202429.2329.3229.2329.2429.240.54%1,595
Jul 11, 202428.9629.0928.9629.0929.090.99%2,215
Jul 10, 202428.5928.8028.5928.8028.800.73%5,024
Jul 9, 202428.5528.6028.5428.5928.590.11%8,826
Jul 8, 202428.5428.5628.5228.5628.560.28%641
Jul 5, 202428.1828.4928.1828.4828.480.02%536
Jul 3, 202428.4728.5328.4728.4728.470.19%14,966
Jul 2, 202428.4028.4328.4028.4228.420.35%202
Jul 1, 202428.3528.3528.2828.3228.320.05%5,027
Jun 28, 202428.0128.4028.0128.3128.310.10%6,688
Jun 27, 202428.2628.3028.2628.2828.280.06%1,303
Jun 26, 202428.2428.2828.2128.2628.260.05%3,248
Jun 25, 202428.2528.2528.2028.2528.250.07%1,730
Jun 24, 202428.2028.3628.1828.2328.230.23%69,016
Jun 21, 202428.2028.2028.1328.1628.160.02%31,800
Jun 20, 202428.1428.1728.1228.1628.160.07%2,296
Jun 18, 202428.1428.1428.1428.1428.14-0.04%166
Jun 17, 202428.1528.1528.1128.1528.150.12%1,061
Jun 14, 202428.1428.1428.1128.1128.11-0.16%1,624
Jun 13, 202428.1528.1628.1528.1628.160.16%2,476
Jun 12, 202428.1028.1428.1028.1128.11-0.09%3,411
Jun 11, 202428.1028.1428.1028.1428.140.23%4,642
Jun 10, 202428.0928.1028.0728.0728.070.04%7,156
Jun 7, 202428.0328.0928.0328.0628.06-4,633
Jun 6, 202428.0928.0928.0628.0628.060.01%317
Jun 5, 202428.0628.0628.0628.0628.060.09%14
Jun 4, 202427.9928.0327.9928.0328.030.04%604