Bridges Capital Tactical ETF (BDGS)
NASDAQ: BDGS · Real-Time Price · USD
33.05
-0.13 (-0.40%)
At close: Aug 1, 2025, 4:00 PM
33.05
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:15 PM EDT

CTI BioPharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202533.1433.1433.0533.0533.05-0.40%9,850
Jul 31, 202533.3433.3433.1833.1833.18-0.09%473
Jul 30, 202533.2533.2533.2133.2133.21-0.05%616
Jul 29, 202533.3033.3033.2233.2333.23-0.06%1,557
Jul 28, 202533.2233.2633.2233.2533.250.14%1,681
Jul 25, 202533.1933.2633.1833.2033.200.12%4,121
Jul 24, 202533.1533.1933.1533.1633.16-0.12%4,287
Jul 23, 202533.1833.2033.1433.2033.200.15%13,012
Jul 22, 202533.2133.2333.1533.1533.15-0.28%35,275
Jul 21, 202533.2233.2833.2233.2433.240.25%1,722
Jul 18, 202533.1933.2233.1533.1633.16-0.14%1,095
Jul 17, 202533.1433.2333.1433.2133.210.34%1,688
Jul 16, 202533.0633.1033.0633.1033.10-211
Jul 15, 202533.1633.1633.1033.1033.100.06%3,474
Jul 14, 202533.0033.1133.0033.0833.080.12%13,919
Jul 11, 202533.0233.0432.9833.0433.040.06%542
Jul 10, 202533.0433.0432.9433.0233.020.09%3,162
Jul 9, 202532.9833.0332.9732.9932.990.22%13,874
Jul 8, 202532.9232.9632.8732.9232.920.02%10,775
Jul 7, 202532.8832.9132.8632.9132.91-0.27%425
Jul 3, 202532.9633.0032.9433.0033.000.27%1,226
Jul 2, 202532.7632.9132.7632.9132.910.47%7,484
Jul 1, 202532.8232.8232.7332.7632.76-0.62%862
Jun 30, 202532.9232.9632.9232.9632.960.28%4,657
Jun 27, 202532.9432.9432.8732.8732.870.02%1,624
Jun 26, 202532.8132.8732.8032.8732.870.49%1,205
Jun 25, 202532.8032.8332.7032.7132.71-0.08%6,918
Jun 24, 202532.6332.7532.6332.7332.730.52%14,532
Jun 23, 202532.5432.5632.5432.5632.560.75%243
Jun 20, 202532.4132.6232.3232.3232.32-0.35%1,038
Jun 18, 202532.4632.4632.4332.4432.440.03%1,404
Jun 17, 202532.4432.4432.4332.4332.43-0.18%957
Jun 16, 202532.4932.4932.4932.4932.490.31%220
Jun 13, 202532.3932.3932.3932.3932.39-0.32%47
Jun 12, 202532.4732.4932.4732.4932.490.15%490
Jun 11, 202532.5032.5032.4432.4432.440.05%407
Jun 10, 202532.4032.4332.3432.4332.430.22%3,194
Jun 9, 202532.3332.3932.2832.3632.360.14%2,696
Jun 6, 202532.3132.3632.3132.3132.310.36%1,519
Jun 5, 202532.3632.4232.1332.1932.19-0.53%4,989
Jun 4, 202532.3832.3932.3732.3732.37-809
Jun 3, 202532.3732.3932.3332.3732.370.22%3,714
Jun 2, 202532.2332.3232.2332.3032.300.33%1,839
May 30, 202532.2032.2532.0632.1932.190.16%583
May 29, 202532.3432.3432.1432.1432.14-0.03%77,642
May 28, 202532.2632.2832.1532.1532.15-0.16%5,435
May 27, 202532.1832.2232.1832.2032.200.44%8,206
May 23, 202532.0632.1232.0632.0632.06-0.12%4,964
May 22, 202532.1132.1532.1032.1032.100.09%41,763
May 21, 202532.1532.1932.0732.0732.07-0.22%19,761