Bridges Capital Tactical ETF (BDGS) Historical Stock Data
30.21 ↑0.02 (0.07%)
As of August 14, 2024, 12:04pm EST.
Historical Data
In the past 30 trading days, BDGS is up 0.07% a day on average. There have been 25 days where Bridges Capital Tactical ETF closed green and 5 days where BDGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-11 | 30.13 | 30.21 | ↑$0.08 (0.27%) | 30.13 | 30.21 | 4.04K |
| 2024-09-10 | 30.19 | 30.19 | ↑$0.00 (0.00%) | 30.19 | 30.19 | 1 |
| 2024-09-09 | 30.15 | 30.19 | ↑$0.03 (0.12%) | 30.15 | 30.22 | 7.19K |
| 2024-09-06 | 30.14 | 30.14 | ↑$0.00 (0.00%) | 30.10 | 30.14 | 424 |
| 2024-09-05 | 30.18 | 30.18 | ↑$0.00 (0.00%) | 30.18 | 30.18 | 1 |
| 2024-09-04 | 30.17 | 30.20 | ↑$0.02 (0.08%) | 30.13 | 30.22 | 11.32K |
| 2024-09-03 | 30.24 | 30.24 | ↑$0.00 (0.00%) | 30.24 | 30.24 | 142 |
| 2024-08-30 | 30.25 | 30.25 | ↑$0.00 (0.00%) | 30.25 | 30.25 | 70 |
| 2024-08-29 | 30.22 | 30.21 | ↓$0.01 (-0.03%) | 30.21 | 30.22 | 130 |
| 2024-08-28 | 30.22 | 30.21 | ↓$0.02 (-0.05%) | 30.21 | 30.24 | 480 |
| 2024-08-27 | 30.24 | 30.22 | ↓$0.01 (-0.04%) | 30.19 | 30.27 | 3.73K |
| 2024-08-26 | 30.23 | 30.23 | ↑$0.00 (0.00%) | 30.23 | 30.23 | 21 |
| 2024-08-23 | 30.21 | 30.22 | ↑$0.02 (0.06%) | 30.18 | 30.25 | 5.74K |
| 2024-08-21 | 30.15 | 30.19 | ↑$0.04 (0.12%) | 30.15 | 30.19 | 2.68K |
| 2024-08-20 | 30.18 | 30.18 | ↑$0.00 (0.00%) | 30.18 | 30.18 | 1 |
| 2024-08-19 | 30.12 | 30.19 | ↑$0.07 (0.22%) | 30.12 | 30.19 | 5.06K |
| 2024-08-16 | 29.97 | 30.04 | ↑$0.07 (0.23%) | 29.97 | 30.04 | 0.92K |
| 2024-08-15 | 29.91 | 29.99 | ↑$0.08 (0.28%) | 29.91 | 29.99 | 300 |
| 2024-08-14 | 29.78 | 29.78 | ↓$0.00 (-0.01%) | 29.71 | 29.78 | 1.60K |
| 2024-08-13 | 29.61 | 29.71 | ↑$0.10 (0.35%) | 29.58 | 29.71 | 2.70K |
| 2024-08-12 | 29.48 | 29.48 | ↑$0.00 (0.00%) | 29.48 | 29.48 | 32 |
| 2024-08-09 | 29.37 | 29.41 | ↑$0.04 (0.12%) | 29.36 | 29.41 | 2.13K |
| 2024-08-08 | 29.34 | 29.39 | ↑$0.06 (0.19%) | 29.34 | 29.39 | 273 |
| 2024-08-07 | 29.21 | 29.21 | ↑$0.00 (0.00%) | 29.21 | 29.21 | 9 |
| 2024-08-06 | 29.27 | 29.27 | ↑$0.00 (0.00%) | 29.27 | 29.27 | 15 |
| 2024-08-05 | 29.22 | 29.22 | ↑$0.00 (0.01%) | 29.16 | 29.22 | 1.32K |
| 2024-08-02 | 29.34 | 29.37 | ↑$0.03 (0.12%) | 29.29 | 29.37 | 5.65K |
| 2024-08-01 | 29.69 | 29.62 | ↓$0.07 (-0.24%) | 29.59 | 29.71 | 7.03K |
| 2024-07-31 | 29.86 | 29.91 | ↑$0.05 (0.18%) | 29.86 | 29.94 | 22.87K |
| 2024-07-30 | 29.69 | 29.71 | ↑$0.02 (0.07%) | 29.69 | 29.75 | 449 |
Create an account or log in to view more rows.
$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
$BDGS She's gettin' ready to...
$BDGS call the SEC
$BDGS puts r going to print tomorrow