Bridges Capital Tactical ETF (BDGS) Historical Stock Data
30.44 ↓0.83 (-2.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BDGS is down -0.17% 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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 30.62 | 30.44 | ↓$0.18 (-0.59%) | 30.44 | 30.68 | 10.43K |
| 2025-04-02 | 31.18 | 31.27 | ↑$0.09 (0.27%) | 31.17 | 31.27 | 13.62K |
| 2025-04-01 | 31.10 | 31.18 | ↑$0.08 (0.25%) | 31.10 | 31.20 | 3.57K |
| 2025-03-31 | 30.93 | 31.11 | ↑$0.18 (0.59%) | 30.93 | 31.11 | 3K |
| 2025-03-28 | 31.27 | 31.11 | ↓$0.16 (-0.50%) | 31.11 | 31.27 | 0.93K |
| 2025-03-27 | 31.48 | 31.33 | ↓$0.15 (-0.47%) | 31.33 | 31.48 | 18.08K |
| 2025-03-26 | 31.62 | 31.38 | ↓$0.24 (-0.76%) | 31.38 | 31.62 | 2.67K |
| 2025-03-25 | 31.61 | 31.66 | ↑$0.05 (0.15%) | 31.60 | 31.66 | 1.16K |
| 2025-03-24 | 31.52 | 31.59 | ↑$0.07 (0.23%) | 31.52 | 31.60 | 4.16K |
| 2025-03-21 | 31.27 | 31.30 | ↑$0.03 (0.10%) | 31.15 | 31.30 | 729 |
| 2025-03-20 | 31.37 | 31.17 | ↓$0.20 (-0.65%) | 31.17 | 31.37 | 1.19K |
| 2025-03-19 | 31.02 | 31.25 | ↑$0.23 (0.74%) | 31.02 | 31.42 | 1.42K |
| 2025-03-18 | 30.94 | 30.91 | ↓$0.03 (-0.10%) | 30.91 | 31.00 | 12.51K |
| 2025-03-17 | 31.20 | 31.32 | ↑$0.12 (0.38%) | 31.10 | 31.39 | 17.07K |
| 2025-03-14 | 30.97 | 31.20 | ↑$0.23 (0.75%) | 30.97 | 31.22 | 5.60K |
| 2025-03-13 | 30.84 | 30.67 | ↓$0.17 (-0.55%) | 30.65 | 30.86 | 2.75K |
| 2025-03-12 | 31.17 | 31.03 | ↓$0.14 (-0.44%) | 30.97 | 31.19 | 14.70K |
| 2025-03-11 | 30.80 | 30.81 | ↑$0.00 (0.00%) | 30.80 | 31.02 | 3.51K |
| 2025-03-10 | 31.14 | 30.77 | ↓$0.36 (-1.17%) | 30.77 | 31.28 | 1.22K |
| 2025-03-07 | 31.48 | 31.55 | ↑$0.07 (0.23%) | 31.27 | 31.56 | 46.52K |
| 2025-03-06 | 31.68 | 31.41 | ↓$0.27 (-0.84%) | 31.36 | 31.68 | 4.82K |
| 2025-03-05 | 31.74 | 31.86 | ↑$0.13 (0.40%) | 31.74 | 31.87 | 12.26K |
| 2025-03-04 | 31.55 | 31.64 | ↑$0.09 (0.29%) | 31.44 | 31.90 | 9.34K |
| 2025-03-03 | 32.21 | 31.76 | ↓$0.45 (-1.40%) | 31.76 | 32.21 | 1.57K |
| 2025-02-28 | 31.90 | 32.14 | ↑$0.25 (0.78%) | 31.86 | 32.14 | 6.97K |
| 2025-02-27 | 32.38 | 31.90 | ↓$0.47 (-1.46%) | 31.90 | 32.38 | 1.29K |
| 2025-02-26 | 32.29 | 32.27 | ↓$0.02 (-0.07%) | 32.22 | 32.41 | 4.44K |
| 2025-02-25 | 32.57 | 32.26 | ↓$0.31 (-0.96%) | 32.21 | 32.57 | 4.60K |
| 2025-02-24 | 32.38 | 32.30 | ↓$0.08 (-0.25%) | 32.26 | 32.38 | 3.73K |
| 2025-02-21 | 32.36 | 32.35 | ↓$0.01 (-0.03%) | 32.35 | 32.36 | 6.03K |
Create an account or log in to view more rows.
$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
$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