Get the Stockscreener App
32.19
0.16%
0.05
After Hours:
32.21
0.02
+0.06%
Bridges Capital Tactical Etf Stock (BDGS) Price History
The historical daily chart and data for Bridges Capital Tactical Etf stock (BDGS), show that the latest closing stock price as of May 30, 2025, is $32.19.
- Bridges Capital Tactical Etf all-time high stock price is $33.04, occurred on November 27, 2024.
- The lowest Bridges Capital Tactical Etf stock price recorded was $24.54 on October 27, 2023. Since then, Bridges Capital Tactical Etf's stock price has risen over 31.15% to $32.19 now.
- The 52-week high stock price for BDGS is $33.04, representing a 2.64% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for BDGS is $27.99, indicating a -13.05% decrease from the current share price, occurred on June 04, 2024.
The table below shows more information about BDGS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $32.25 | $32.06 | $0.1892 | 583.0 | +0.16% |
| May 29, 2025 | $32.34 | $32.14 | $0.199 | 77,642.0 | -0.03% |
| May 28, 2025 | $32.28 | $32.15 | $0.129 | 5,435.0 | -0.16% |
| May 27, 2025 | $32.22 | $32.18 | $0.04 | 8,206.0 | +0.44% |
| May 23, 2025 | $32.12 | $32.05 | $0.065 | 4,964.0 | -0.12% |
| May 22, 2025 | $32.15 | $32.10 | $0.05 | 41,763.0 | +0.09% |
| May 21, 2025 | $32.19 | $32.07 | $0.12 | 19,761.0 | -0.22% |
| May 20, 2025 | $32.16 | $32.14 | $0.02 | 6,402.0 | -0.19% |
| May 19, 2025 | $32.20 | $32.09 | $0.11 | 4,139.0 | -0.03% |
| May 16, 2025 | $32.21 | $32.17 | $0.04 | 1,036.0 | +0.09% |
| May 15, 2025 | $32.18 | $32.11 | $0.07 | 1,912.0 | +0.02% |
| May 14, 2025 | $32.17 | $32.14 | $0.0326 | 5,829.0 | +0.32% |
| May 13, 2025 | $32.12 | $32.04 | $0.0801 | 2,562.0 | +0.47% |
| May 12, 2025 | $31.93 | $31.85 | $0.0798 | 3,682.0 | +0.76% |
| May 09, 2025 | $31.71 | $31.62 | $0.09 | 11,724.0 | +0.22% |
| May 08, 2025 | $31.70 | $31.59 | $0.105 | 18,264.0 | +0.13% |
| May 07, 2025 | $31.57 | $31.46 | $0.11 | 9,778.0 | +0.15% |
| May 06, 2025 | $31.52 | $31.52 | $0.00 | 6.00 | -0.37% |
| May 05, 2025 | $31.67 | $31.62 | $0.05 | 5,758.0 | -0.06% |
| May 02, 2025 | $31.71 | $31.63 | $0.085 | 508.0 | +0.29% |
Bridges Capital Tactical Etf Stock (BDGS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bridges Capital Tactical Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BDGS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bridges Capital Tactical Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bridges Capital Tactical Etf Stock (BDGS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $32.34 | $31.46 | $0.879 | 237,328.0 | +2.34% |
| Apr, 2025 | $31.81 | $29.12 | $2.69 | 115,132.0 | +1.10% |
| Mar, 2025 | $32.21 | $30.61 | $1.60 | 162,681.0 | -3.21% |
| Feb, 2025 | $32.57 | $31.86 | $0.71 | 85,083.0 | -0.50% |
| Jan, 2025 | $32.48 | $31.17 | $1.31 | 287,320.0 | +2.44% |
Bridges Capital Tactical Etf Stock (BDGS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $32.73 | $31.49 | $1.24 | 242,530.0 | -0.97% |
| Nov, 2024 | $33.04 | $30.55 | $2.49 | 97,457.0 | +4.66% |
| Oct, 2024 | $30.77 | $30.46 | $0.3145 | 76,834.0 | -0.02% |
| Sep, 2024 | $30.50 | $30.10 | $0.4035 | 55,959.0 | +0.86% |
| Aug, 2024 | $30.27 | $29.16 | $1.11 | 39,810.0 | +1.11% |
| Jul, 2024 | $29.94 | $28.18 | $1.76 | 93,909.0 | +5.68% |
| Jun, 2024 | $28.40 | $27.99 | $0.41 | 142,187.0 | +1.05% |
| May, 2024 | $28.04 | $27.59 | $0.45 | 35,577.0 | +1.36% |
| Apr, 2024 | $27.71 | $27.33 | $0.38 | 256,501.0 | +0.47% |
| Mar, 2024 | $27.52 | $27.29 | $0.23 | 29,397.0 | +0.64% |
| Feb, 2024 | $27.35 | $27.13 | $0.22 | 76,330.0 | +0.64% |
| Jan, 2024 | $27.24 | $26.65 | $0.59 | 41,123.0 | +0.72% |
Bridges Capital Tactical Etf Stock (BDGS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.16 | $26.88 | $0.282 | 135,421.0 | +0.26% |
| Nov, 2023 | $27.03 | $24.96 | $2.07 | 185,145.0 | +8.17% |
| Oct, 2023 | $25.82 | $24.54 | $1.28 | 38,984.0 | +0.00% |
0.16%
0.09%
Cap:
|
Volume (24h):