Bridges Capital Tactical ETF (BDGS) Historical Stock Data
31.45 ↑0.10 (0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BDGS is down -0.05% a day on average. There have been 16 days where Bridges Capital Tactical ETF closed green and 14 days where BDGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 31.53 | 31.45 | ↓$0.08 (-0.25%) | 31.33 | 31.54 | 24.43K |
| 2025-01-13 | 31.23 | 31.35 | ↑$0.12 (0.38%) | 31.17 | 31.35 | 33.59K |
| 2025-01-10 | 31.71 | 31.40 | ↓$0.31 (-0.98%) | 31.26 | 31.71 | 4.37K |
| 2025-01-08 | 31.62 | 31.71 | ↑$0.09 (0.28%) | 31.57 | 31.73 | 22.68K |
| 2025-01-07 | 32.00 | 31.73 | ↓$0.27 (-0.84%) | 31.73 | 32.03 | 1.35K |
| 2025-01-06 | 32.05 | 31.95 | ↓$0.11 (-0.34%) | 31.94 | 32.11 | 8.54K |
| 2025-01-03 | 31.58 | 31.79 | ↑$0.22 (0.68%) | 31.58 | 31.79 | 7.72K |
| 2025-01-02 | 31.66 | 31.49 | ↓$0.17 (-0.54%) | 31.42 | 31.75 | 11.62K |
| 2024-12-31 | 31.70 | 31.53 | ↓$0.17 (-0.52%) | 31.53 | 31.74 | 11.53K |
| 2024-12-30 | 31.60 | 31.61 | ↑$0.02 (0.05%) | 31.49 | 31.69 | 55.82K |
| 2024-12-27 | 32.33 | 32.40 | ↑$0.07 (0.21%) | 32.27 | 32.40 | 10.96K |
| 2024-12-26 | 32.54 | 32.70 | ↑$0.16 (0.49%) | 32.54 | 32.73 | 10.80K |
| 2024-12-24 | 32.49 | 32.60 | ↑$0.11 (0.35%) | 32.47 | 32.60 | 5.72K |
| 2024-12-23 | 32.27 | 32.49 | ↑$0.22 (0.68%) | 32.27 | 32.49 | 35.53K |
| 2024-12-20 | 32.16 | 32.19 | ↑$0.03 (0.09%) | 32.16 | 32.47 | 21.44K |
| 2024-12-19 | 32.23 | 32.18 | ↓$0.05 (-0.15%) | 32.18 | 32.30 | 32.92K |
| 2024-12-18 | 32.41 | 32.24 | ↓$0.17 (-0.53%) | 32.24 | 32.45 | 5.10K |
| 2024-12-17 | 32.49 | 32.47 | ↓$0.02 (-0.06%) | 32.42 | 32.51 | 7.23K |
| 2024-12-16 | 32.47 | 32.51 | ↑$0.04 (0.12%) | 32.47 | 32.51 | 3.18K |
| 2024-12-13 | 32.37 | 32.36 | ↓$0.01 (-0.03%) | 32.21 | 32.40 | 8.31K |
| 2024-12-12 | 32.19 | 32.20 | ↑$0.01 (0.03%) | 32.17 | 32.20 | 5.26K |
| 2024-12-11 | 32.23 | 32.23 | ↑$0.00 (0.00%) | 32.23 | 32.25 | 479 |
| 2024-12-10 | 32.17 | 32.12 | ↓$0.05 (-0.16%) | 32.10 | 32.18 | 4.72K |
| 2024-12-09 | 32.12 | 32.11 | ↓$0.02 (-0.05%) | 31.96 | 32.20 | 16.04K |
| 2024-12-06 | 32.17 | 32.17 | ↑$0.00 (0.00%) | 32.17 | 32.17 | 177 |
| 2024-12-05 | 32.08 | 32.08 | ↓$0.00 (-0.02%) | 32.02 | 32.09 | 3.97K |
| 2024-12-04 | 32.07 | 32.08 | ↑$0.01 (0.02%) | 32.02 | 32.10 | 4.35K |
| 2024-12-03 | 32.03 | 32.04 | ↑$0.01 (0.02%) | 31.94 | 32.06 | 1.35K |
| 2024-12-02 | 31.91 | 32.01 | ↑$0.09 (0.28%) | 31.90 | 32.01 | 8.22K |
| 2024-11-29 | 32.14 | 31.92 | ↓$0.22 (-0.68%) | 31.83 | 32.14 | 2.37K |
Create an account or log in to view more rows.
$BDGS hot trash
$BDGS let’s go!! Squeeze time
$BDGS How can this stock move so little? Damn
$BDGS Bears always win...
Bulls have to be forever bagholders....
$BDGS call the SEC
$BDGS cup and handle forming
$BDGS news?
$BDGS swing puts
$BDGS lmao wtf was that
$BDGS buy