Bridges Capital Tactical ETF (BDGS) Historical Stock Data

27.66 ↑0.05 (0.18%)

As of April 15, 2024, 2:31pm EST.

Historical Data

In the past 30 trading days, BDGS is down -0.01% 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
2024-04-26	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
2024-03-25	27.48	27.48	↑$0.00 (0.00%)	27.48	27.48	2
2024-03-22	27.47	27.47	↑$0.00 (0.00%)	27.47	27.47	112
2024-03-21	27.44	27.46	↑$0.02 (0.07%)	27.44	27.46	112
2024-03-20	27.47	27.47	↑$0.00 (0.00%)	27.47	27.47	137
2024-03-19	27.46	27.44	↓$0.03 (-0.09%)	27.44	27.46	103
2024-03-18	27.46	27.43	↓$0.03 (-0.11%)	27.43	27.46	191
2024-03-15	27.41	27.38	↓$0.04 (-0.13%)	27.38	27.41	165