Bridges Capital Tactical ETF (BDGS)

BDGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	33.90	33.90	33.90	33.90	33.90	-0.16%	360
Aug 14, 2025	33.97	34.00	33.95	33.96	33.96	0.04%	4,139
Aug 13, 2025	34.03	34.04	33.94	33.94	33.94	-0.06%	9,828
Aug 12, 2025	33.89	33.98	33.85	33.96	33.96	0.63%	20,174
Aug 11, 2025	33.78	33.83	33.75	33.75	33.75	-0.08%	277
Aug 8, 2025	33.63	33.78	33.63	33.77	33.77	0.65%	1,526
Aug 7, 2025	33.58	33.58	33.55	33.55	33.55	0.26%	1,199
Aug 6, 2025	33.27	33.47	33.27	33.47	33.47	0.86%	1,581
Aug 5, 2025	33.27	33.31	33.15	33.18	33.18	-	1,963
Aug 4, 2025	33.15	33.18	33.15	33.18	33.18	0.40%	1,228
Aug 1, 2025	33.14	33.14	33.05	33.05	33.05	-0.40%	9,850
Jul 31, 2025	33.34	33.34	33.18	33.18	33.18	-0.09%	473
Jul 30, 2025	33.25	33.25	33.21	33.21	33.21	-0.05%	616
Jul 29, 2025	33.30	33.30	33.22	33.23	33.23	-0.06%	1,557
Jul 28, 2025	33.22	33.26	33.22	33.25	33.25	0.14%	1,681
Jul 25, 2025	33.19	33.26	33.18	33.20	33.20	0.12%	4,121
Jul 24, 2025	33.15	33.19	33.15	33.16	33.16	-0.12%	4,287
Jul 23, 2025	33.18	33.20	33.14	33.20	33.20	0.15%	13,012
Jul 22, 2025	33.21	33.23	33.15	33.15	33.15	-0.28%	35,275
Jul 21, 2025	33.22	33.28	33.22	33.24	33.24	0.25%	1,722
Jul 18, 2025	33.19	33.22	33.15	33.16	33.16	-0.14%	1,095
Jul 17, 2025	33.14	33.23	33.14	33.21	33.21	0.34%	1,688
Jul 16, 2025	33.06	33.10	33.06	33.10	33.10	-	211
Jul 15, 2025	33.16	33.16	33.10	33.10	33.10	0.06%	3,474
Jul 14, 2025	33.00	33.11	33.00	33.08	33.08	0.12%	13,919
Jul 11, 2025	33.02	33.04	32.98	33.04	33.04	0.06%	542
Jul 10, 2025	33.04	33.04	32.94	33.02	33.02	0.09%	3,162
Jul 9, 2025	32.98	33.03	32.97	32.99	32.99	0.22%	13,874
Jul 8, 2025	32.92	32.96	32.87	32.92	32.92	0.02%	10,775
Jul 7, 2025	32.88	32.91	32.86	32.91	32.91	-0.27%	425
Jul 3, 2025	32.96	33.00	32.94	33.00	33.00	0.27%	1,226
Jul 2, 2025	32.76	32.91	32.76	32.91	32.91	0.47%	7,484
Jul 1, 2025	32.82	32.82	32.73	32.76	32.76	-0.62%	862
Jun 30, 2025	32.92	32.96	32.92	32.96	32.96	0.28%	4,657
Jun 27, 2025	32.94	32.94	32.87	32.87	32.87	0.02%	1,624
Jun 26, 2025	32.81	32.87	32.80	32.87	32.87	0.49%	1,205
Jun 25, 2025	32.80	32.83	32.70	32.71	32.71	-0.08%	6,918
Jun 24, 2025	32.63	32.75	32.63	32.73	32.73	0.52%	14,532
Jun 23, 2025	32.54	32.56	32.54	32.56	32.56	0.75%	243
Jun 20, 2025	32.41	32.62	32.32	32.32	32.32	-0.35%	1,038
Jun 18, 2025	32.46	32.46	32.43	32.44	32.44	0.03%	1,404
Jun 17, 2025	32.44	32.44	32.43	32.43	32.43	-0.18%	957
Jun 16, 2025	32.49	32.49	32.49	32.49	32.49	0.31%	220
Jun 13, 2025	32.39	32.39	32.39	32.39	32.39	-0.32%	47
Jun 12, 2025	32.47	32.49	32.47	32.49	32.49	0.15%	490
Jun 11, 2025	32.50	32.50	32.44	32.44	32.44	0.05%	407
Jun 10, 2025	32.40	32.43	32.34	32.43	32.43	0.22%	3,194
Jun 9, 2025	32.33	32.39	32.28	32.36	32.36	0.14%	2,696
Jun 6, 2025	32.31	32.36	32.31	32.31	32.31	0.36%	1,519
Jun 5, 2025	32.36	32.42	32.13	32.19	32.19	-0.53%	4,989

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.