Bridges Capital Tactical ETF (BDGS) Historical Stock Data
27.59 ↓0.25 (-0.90%)
As of April 15, 2024, 2:31pm EST.
Historical Data
In the past 30 trading days, BDGS is up 0.00% 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 |
---|---|---|---|---|---|---|
2024-05-07 | 27.86 | 27.84 | ↓$0.02 (-0.07%) | 27.84 | 27.86 | 293 |
2024-05-06 | 27.77 | 27.82 | ↑$0.05 (0.18%) | 27.77 | 27.82 | 4.99K |
2024-05-03 | 27.73 | 27.74 | ↑$0.01 (0.05%) | 27.72 | 27.76 | 717 |
2024-05-02 | 27.61 | 27.62 | ↑$0.01 (0.04%) | 27.61 | 27.65 | 839 |
2024-05-01 | 27.59 | 27.59 | ↑$0.00 (0.01%) | 27.59 | 27.63 | 2.09K |
2024-04-30 | 27.66 | 27.63 | ↓$0.03 (-0.09%) | 27.63 | 27.66 | 1.32K |
2024-04-29 | 27.70 | 27.68 | ↓$0.02 (-0.08%) | 27.66 | 27.70 | 1.17K |
2024-04-26 | 27.64 | 27.66 | ↑$0.02 (0.07%) | 27.63 | 27.66 | 27.64K |
2024-04-25 | 27.59 | 27.61 | ↑$0.02 (0.07%) | 27.59 | 27.62 | 832 |
2024-04-24 | 27.59 | 27.62 | ↑$0.03 (0.10%) | 27.59 | 27.62 | 700 |
2024-04-23 | 27.59 | 27.59 | ↓$0.00 (-0.02%) | 27.59 | 27.59 | 1.76K |
2024-04-22 | 27.55 | 27.55 | ↑$0.00 (0.00%) | 27.55 | 27.55 | 71 |
2024-04-19 | 27.55 | 27.53 | ↓$0.02 (-0.09%) | 27.53 | 27.55 | 215 |
2024-04-18 | 27.60 | 27.56 | ↓$0.04 (-0.14%) | 27.56 | 27.60 | 401 |
2024-04-17 | 27.58 | 27.53 | ↓$0.05 (-0.18%) | 27.53 | 27.58 | 4.94K |
2024-04-16 | 27.57 | 27.56 | ↓$0.01 (-0.04%) | 27.56 | 27.58 | 871 |
2024-04-15 | 27.60 | 27.55 | ↓$0.05 (-0.19%) | 27.55 | 27.71 | 96.02K |
2024-04-12 | 27.33 | 27.59 | ↑$0.26 (0.95%) | 27.33 | 27.62 | 2.21K |
2024-04-11 | 27.62 | 27.60 | ↓$0.02 (-0.07%) | 27.60 | 27.62 | 133 |
2024-04-10 | 27.58 | 27.57 | ↓$0.01 (-0.04%) | 27.57 | 27.58 | 265 |
2024-04-09 | 27.57 | 27.57 | ↑$0.00 (0.00%) | 27.55 | 27.59 | 2.57K |
2024-04-08 | 27.58 | 27.55 | ↓$0.03 (-0.11%) | 27.53 | 27.58 | 5.12K |
2024-04-05 | 27.55 | 27.55 | ↓$0.00 (-0.02%) | 27.52 | 27.58 | 8.40K |
2024-04-04 | 27.56 | 27.52 | ↓$0.04 (-0.15%) | 27.49 | 27.56 | 59.94K |
2024-04-03 | 27.52 | 27.53 | ↑$0.00 (0.02%) | 27.51 | 27.53 | 1.02K |
2024-04-02 | 27.55 | 27.53 | ↓$0.03 (-0.09%) | 27.53 | 27.55 | 1.30K |
2024-04-01 | 27.52 | 27.52 | ↑$0.00 (0.00%) | 27.52 | 27.52 | 40.01K |
2024-03-28 | 27.52 | 27.51 | ↓$0.02 (-0.05%) | 27.51 | 27.52 | 112 |
2024-03-27 | 27.49 | 27.49 | ↑$0.00 (0.00%) | 27.49 | 27.49 | 1 |
2024-03-26 | 27.46 | 27.47 | ↑$0.01 (0.04%) | 27.45 | 27.47 | 1.53K |
Create an account or log in to view more rows.
$BDGS news?
$BDGS swing puts
$BDGS lmao wtf was that
$BDGS buy
$BDGS She's gettin' ready to...
$BDGS call the SEC
$BDGS puts r going to print tomorrow
$BDGS There is nothing wrong with a decent pullback
$BDGS Bull trap
$BDGS we always finish green after a red week. Less go!