Bridges Capital Tactical ETF (BDGS)
NASDAQ: BDGS · Real-Time Price · USD
31.97
-0.30 (-0.93%)
At close: Feb 27, 2025, 3:44 PM
31.90
-0.06 (-0.20%)
After-hours: Feb 27, 2025, 4:15 PM EST
BDGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 4, 2025 | 32.24 | 32.33 | 32.24 | 32.30 | 32.30 | 0.09% | 1,351 |
| Feb 3, 2025 | 32.19 | 32.27 | 32.19 | 32.27 | 32.27 | -0.12% | 1,951 |
| Jan 31, 2025 | 32.37 | 32.38 | 32.31 | 32.31 | 32.31 | -0.06% | 76,729 |
| Jan 30, 2025 | 32.32 | 32.36 | 32.28 | 32.33 | 32.33 | 0.14% | 32,565 |
| Jan 29, 2025 | 32.28 | 32.28 | 32.27 | 32.28 | 32.28 | 0.04% | 6,404 |
| Jan 28, 2025 | 32.23 | 32.30 | 32.23 | 32.27 | 32.27 | 0.09% | 4,148 |
| Jan 27, 2025 | 32.16 | 32.24 | 32.16 | 32.24 | 32.24 | -0.22% | 2,783 |
| Jan 24, 2025 | 32.35 | 32.40 | 32.25 | 32.31 | 32.31 | -0.25% | 9,278 |
| Jan 23, 2025 | 32.30 | 32.39 | 32.30 | 32.39 | 32.39 | 0.19% | 1,890 |
| Jan 22, 2025 | 32.40 | 32.40 | 32.33 | 32.33 | 32.33 | 0.11% | 885 |
| Jan 21, 2025 | 32.48 | 32.48 | 32.12 | 32.29 | 32.29 | 0.71% | 14,326 |
| Jan 17, 2025 | 32.06 | 32.11 | 31.87 | 32.06 | 32.06 | 0.86% | 9,853 |
| Jan 16, 2025 | 31.63 | 31.93 | 31.63 | 31.79 | 31.79 | -0.27% | 2,463 |
| Jan 15, 2025 | 31.85 | 31.93 | 31.71 | 31.88 | 31.88 | 1.36% | 14,239 |
| Jan 14, 2025 | 31.53 | 31.54 | 31.33 | 31.45 | 31.45 | 0.31% | 24,236 |
| Jan 13, 2025 | 31.23 | 31.35 | 31.17 | 31.35 | 31.35 | -0.15% | 33,623 |
| Jan 10, 2025 | 31.71 | 31.71 | 31.26 | 31.40 | 31.40 | -0.98% | 4,271 |
| Jan 8, 2025 | 31.62 | 31.73 | 31.57 | 31.71 | 31.71 | -0.06% | 22,288 |
| Jan 7, 2025 | 32.00 | 32.03 | 31.73 | 31.73 | 31.73 | -0.67% | 1,350 |
| Jan 6, 2025 | 32.05 | 32.11 | 31.94 | 31.95 | 31.95 | 0.48% | 8,273 |
| Jan 3, 2025 | 31.58 | 31.79 | 31.58 | 31.79 | 31.79 | 0.96% | 6,088 |
| Jan 2, 2025 | 31.66 | 31.75 | 31.42 | 31.49 | 31.49 | -0.15% | 11,628 |
| Dec 31, 2024 | 31.70 | 31.74 | 31.54 | 31.54 | 31.54 | -0.24% | 11,528 |
| Dec 30, 2024 | 31.53 | 31.69 | 31.49 | 31.61 | 31.61 | -2.44% | 55,817 |
| Dec 27, 2024 | 32.33 | 32.40 | 32.27 | 32.40 | 31.82 | -0.91% | 10,733 |
| Dec 26, 2024 | 32.54 | 32.73 | 32.54 | 32.70 | 32.12 | 0.30% | 10,803 |
| Dec 24, 2024 | 32.49 | 32.60 | 32.47 | 32.60 | 32.02 | 0.34% | 5,724 |
| Dec 23, 2024 | 32.27 | 32.49 | 32.27 | 32.49 | 31.91 | 0.94% | 35,534 |
| Dec 20, 2024 | 32.16 | 32.47 | 32.16 | 32.19 | 31.62 | 0.02% | 21,339 |
| Dec 19, 2024 | 32.23 | 32.30 | 32.18 | 32.18 | 31.61 | -0.17% | 32,818 |
| Dec 18, 2024 | 32.41 | 32.45 | 32.24 | 32.24 | 31.67 | -0.72% | 6,558 |
| Dec 17, 2024 | 32.49 | 32.51 | 32.42 | 32.47 | 31.90 | -0.11% | 7,234 |
| Dec 16, 2024 | 32.47 | 32.51 | 32.47 | 32.51 | 31.93 | 0.45% | 3,175 |
| Dec 13, 2024 | 32.37 | 32.40 | 32.21 | 32.36 | 31.79 | 0.50% | 8,306 |
| Dec 12, 2024 | 32.19 | 32.23 | 32.17 | 32.20 | 31.63 | -0.09% | 5,258 |
| Dec 11, 2024 | 32.24 | 32.25 | 32.23 | 32.23 | 31.66 | 0.34% | 479 |
| Dec 10, 2024 | 32.17 | 32.18 | 32.10 | 32.12 | 31.55 | 0.05% | 4,724 |
| Dec 9, 2024 | 32.12 | 32.20 | 31.96 | 32.11 | 31.54 | -0.19% | 16,039 |
| Dec 6, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 31.59 | 0.28% | 203 |
| Dec 5, 2024 | 32.08 | 32.09 | 32.02 | 32.08 | 31.51 | - | 3,865 |
| Dec 4, 2024 | 32.09 | 32.10 | 32.02 | 32.08 | 31.51 | 0.12% | 4,346 |
| Dec 3, 2024 | 32.03 | 32.06 | 31.94 | 32.04 | 31.47 | 0.09% | 1,352 |
| Dec 2, 2024 | 31.91 | 32.01 | 31.90 | 32.01 | 31.44 | 0.27% | 8,223 |
| Nov 29, 2024 | 32.14 | 32.14 | 31.83 | 31.92 | 31.35 | 0.24% | 2,374 |
| Nov 27, 2024 | 32.00 | 33.04 | 31.84 | 31.84 | 31.28 | -0.28% | 22,531 |
| Nov 26, 2024 | 31.89 | 31.93 | 31.89 | 31.93 | 31.37 | 0.10% | 2,167 |
| Nov 25, 2024 | 32.22 | 32.22 | 31.85 | 31.90 | 31.33 | 0.41% | 1,276 |
| Nov 22, 2024 | 31.64 | 31.80 | 31.64 | 31.77 | 31.21 | 0.57% | 1,566 |
| Nov 21, 2024 | 31.65 | 31.68 | 31.57 | 31.59 | 31.03 | 0.17% | 3,210 |
| Nov 20, 2024 | 31.52 | 31.56 | 31.50 | 31.54 | 30.98 | - | 3,220 |
| Nov 19, 2024 | 31.47 | 31.54 | 31.47 | 31.54 | 30.98 | 0.15% | 380 |
| Nov 18, 2024 | 31.45 | 31.55 | 31.45 | 31.49 | 30.93 | 0.17% | 1,910 |
| Nov 15, 2024 | 31.56 | 31.57 | 31.43 | 31.44 | 30.88 | -0.47% | 2,142 |
| Nov 14, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.03 | -0.17% | 208 |
| Nov 13, 2024 | 31.68 | 31.70 | 31.60 | 31.64 | 31.08 | - | 2,230 |
| Nov 12, 2024 | 31.65 | 31.71 | 31.59 | 31.64 | 31.08 | -0.42% | 936 |
| Nov 11, 2024 | 31.78 | 31.80 | 31.74 | 31.77 | 31.21 | 0.38% | 4,427 |
| Nov 8, 2024 | 31.59 | 31.72 | 31.58 | 31.66 | 31.09 | 0.26% | 2,866 |
| Nov 7, 2024 | 31.56 | 31.63 | 31.56 | 31.57 | 31.01 | 0.54% | 947 |
| Nov 6, 2024 | 31.30 | 31.42 | 31.24 | 31.40 | 30.85 | 2.12% | 25,768 |
| Nov 5, 2024 | 30.68 | 30.75 | 30.68 | 30.75 | 30.21 | 0.49% | 1,547 |
| Nov 4, 2024 | 30.57 | 30.66 | 30.55 | 30.60 | 30.06 | 0.05% | 11,555 |
| Nov 1, 2024 | 30.62 | 30.63 | 30.59 | 30.59 | 30.04 | 0.29% | 6,197 |
| Oct 31, 2024 | 30.49 | 30.58 | 30.49 | 30.50 | 29.96 | -0.63% | 282 |
| Oct 30, 2024 | 30.72 | 30.72 | 30.69 | 30.69 | 30.15 | -0.10% | 332 |
| Oct 29, 2024 | 30.70 | 30.77 | 30.70 | 30.72 | 30.18 | 0.09% | 5,490 |
| Oct 28, 2024 | 30.67 | 30.73 | 30.67 | 30.70 | 30.15 | 0.01% | 1,351 |
| Oct 25, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.15 | 0.05% | 34 |
| Oct 24, 2024 | 30.63 | 30.68 | 30.62 | 30.68 | 30.13 | 0.07% | 5,543 |
| Oct 23, 2024 | 30.65 | 30.66 | 30.64 | 30.66 | 30.11 | -0.19% | 5,011 |
| Oct 22, 2024 | 30.68 | 30.73 | 30.67 | 30.71 | 30.17 | 0.02% | 2,556 |
| Oct 21, 2024 | 30.70 | 30.71 | 30.70 | 30.71 | 30.16 | 0.03% | 1,500 |
| Oct 18, 2024 | 30.66 | 30.70 | 30.65 | 30.70 | 30.15 | 0.07% | 3,655 |
| Oct 17, 2024 | 30.64 | 30.68 | 30.64 | 30.68 | 30.13 | 0.07% | 232 |
| Oct 16, 2024 | 30.62 | 30.69 | 30.62 | 30.66 | 30.11 | 0.03% | 1,864 |
| Oct 15, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.10 | -0.16% | 102 |
| Oct 14, 2024 | 30.72 | 30.72 | 30.66 | 30.70 | 30.15 | 0.10% | 15,601 |
| Oct 11, 2024 | 30.65 | 30.70 | 30.63 | 30.67 | 30.12 | 0.10% | 19,821 |
| Oct 10, 2024 | 30.68 | 30.68 | 30.60 | 30.63 | 30.09 | 0.03% | 884 |
| Oct 9, 2024 | 30.59 | 30.63 | 30.59 | 30.63 | 30.08 | 0.14% | 318 |
| Oct 8, 2024 | 30.53 | 30.58 | 30.52 | 30.58 | 30.04 | 0.18% | 930 |
| Oct 7, 2024 | 30.51 | 30.53 | 30.50 | 30.53 | 29.99 | -0.25% | 1,322 |
| Oct 4, 2024 | 30.59 | 30.64 | 30.55 | 30.61 | 30.06 | 0.29% | 6,969 |
| Oct 3, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 29.97 | 0.05% | 1 |