Bridges Capital Tactical ETF (BDGS) Historical Stock Data
34.79 ↓0.10 (-0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BDGS is down -0.19% a day on average. There have been 14 days where Bridges Capital Tactical ETF closed green and 16 days where BDGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 34.80 | 34.79 | ↓$0.01 (-0.03%) | 34.76 | 34.84 | 3.06K |
| 2025-12-11 | 34.87 | 34.89 | ↑$0.02 (0.06%) | 34.87 | 34.91 | 670 |
| 2025-12-10 | 34.89 | 34.92 | ↑$0.03 (0.08%) | 34.88 | 34.92 | 1.07K |
| 2025-12-09 | 34.88 | 34.88 | ↑$0.00 (0.00%) | 34.88 | 34.88 | 193 |
| 2025-12-08 | 34.90 | 34.88 | ↓$0.01 (-0.04%) | 34.88 | 34.92 | 1.71K |
| 2025-12-05 | 34.92 | 34.91 | ↓$0.02 (-0.04%) | 34.91 | 34.94 | 343 |
| 2025-12-04 | 34.87 | 34.87 | ↑$0.00 (0.00%) | 34.87 | 34.87 | 134 |
| 2025-12-03 | 34.88 | 34.88 | ↓$0.00 (-0.01%) | 34.85 | 34.90 | 1.85K |
| 2025-12-02 | 34.90 | 34.89 | ↓$0.01 (-0.02%) | 34.79 | 34.98 | 7.69K |
| 2025-12-01 | 34.78 | 34.82 | ↑$0.04 (0.11%) | 34.78 | 34.88 | 2.62K |
| 2025-11-28 | 34.85 | 34.85 | ↑$0.00 (0.00%) | 34.85 | 34.85 | 14 |
| 2025-11-26 | 34.73 | 34.73 | ↑$0.00 (0.01%) | 34.73 | 34.76 | 709 |
| 2025-11-25 | 34.33 | 34.54 | ↑$0.21 (0.61%) | 34.33 | 34.54 | 4.09K |
| 2025-11-24 | 34.20 | 34.45 | ↑$0.26 (0.75%) | 34.20 | 34.45 | 2.30K |
| 2025-11-21 | 34.19 | 33.97 | ↓$0.22 (-0.64%) | 33.97 | 34.19 | 3.82K |
| 2025-11-20 | 34.61 | 33.96 | ↓$0.64 (-1.85%) | 33.96 | 34.70 | 2.68K |
| 2025-11-19 | 34.42 | 34.28 | ↓$0.14 (-0.41%) | 34.25 | 34.42 | 2.41K |
| 2025-11-18 | 34.39 | 34.26 | ↓$0.13 (-0.37%) | 34.26 | 34.39 | 2.39K |
| 2025-11-17 | 34.61 | 34.40 | ↓$0.21 (-0.60%) | 34.37 | 34.61 | 1.53K |
| 2025-11-14 | 34.60 | 34.49 | ↓$0.11 (-0.32%) | 34.49 | 34.60 | 510 |
| 2025-11-13 | 34.63 | 34.47 | ↓$0.16 (-0.46%) | 34.47 | 34.63 | 0.93K |
| 2025-11-12 | 34.78 | 34.80 | ↑$0.02 (0.05%) | 34.78 | 34.80 | 676 |
| 2025-11-11 | 34.85 | 34.89 | ↑$0.04 (0.11%) | 34.85 | 34.94 | 2.27K |
| 2025-11-10 | 34.93 | 34.95 | ↑$0.02 (0.06%) | 34.93 | 34.95 | 255 |
| 2025-11-07 | 34.74 | 34.74 | ↑$0.00 (0.00%) | 34.74 | 34.74 | 294 |
| 2025-11-06 | 35.24 | 34.75 | ↓$0.49 (-1.39%) | 34.75 | 35.24 | 0.97K |
| 2025-11-05 | 34.92 | 34.93 | ↑$0.01 (0.02%) | 34.92 | 34.93 | 723 |
| 2025-11-04 | 35.25 | 34.86 | ↓$0.39 (-1.10%) | 34.86 | 35.25 | 2.68K |
| 2025-11-03 | 35.08 | 35.04 | ↓$0.05 (-0.13%) | 35.01 | 35.08 | 5.02K |
| 2025-10-31 | 35.09 | 35.00 | ↓$0.09 (-0.24%) | 35.00 | 35.09 | 1.11K |
Create an account or log in to view more rows.
$BDGS we need one good push to moon this.
$BDGS If options never existed
what do you think this stock would be trading at?
$BDGS watch for another rejection up here
$BDGS might see a whole 1% green
$BDGS I already know
tomorrow the bulls going to say "next week" just like every week.
$BDGS time to short this
$BDGS so tired of this pos let's fly already
$BDGS don’t be boring today beast
$BDGS hot trash
$BDGS let’s go!! Squeeze time