Scarica l'app Stockscreener
34.55
0.89%
0.3058
Dopo l'orario di chiusura:
34.49
-0.0646
-0.19%
Storico Dei Prezzi Delle Azioni Di Bridges Capital Tactical Etf (BDGS)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-02-06 | $34.55 | $34.42 | $0.1346 | 389.0 | +0.89% |
| 2026-02-05 | $34.43 | $34.24 | $0.19 | 1,098.0 | -0.64% |
| 2026-02-04 | $34.67 | $34.47 | $0.199 | 1,867.0 | -0.80% |
| 2026-02-03 | $34.98 | $34.72 | $0.265 | 1,393.0 | -0.22% |
| 2026-02-02 | $35.02 | $34.80 | $0.22 | 35,946.0 | +0.13% |
| 2026-01-30 | $34.82 | $34.73 | $0.089 | 4,583.0 | -0.07% |
| 2026-01-29 | $34.80 | $34.67 | $0.1332 | 2,455.0 | -0.22% |
| 2026-01-28 | $34.88 | $34.88 | $0.00 | 105.0 | -0.06% |
| 2026-01-27 | $34.90 | $34.86 | $0.04 | 629.0 | +0.19% |
| 2026-01-26 | $34.88 | $34.64 | $0.24 | 6,399.0 | +0.11% |
| 2026-01-23 | $34.80 | $34.80 | $0.00 | 57.00 | +0.19% |
| 2026-01-22 | $34.74 | $34.73 | $0.01 | 1,263.0 | +0.10% |
| 2026-01-21 | $34.69 | $34.60 | $0.0899 | 6,465.0 | +0.07% |
| 2026-01-20 | $34.71 | $34.63 | $0.08 | 83,926.0 | -0.36% |
| 2026-01-16 | $34.82 | $34.80 | $0.0246 | 301.0 | -0.04% |
| 2026-01-15 | $34.86 | $34.81 | $0.0457 | 506.0 | +0.03% |
| 2026-01-14 | $34.80 | $34.76 | $0.0409 | 1,252.0 | -0.10% |
| 2026-01-13 | $34.84 | $34.84 | $0.00 | 130.0 | -0.07% |
| 2026-01-12 | $35.22 | $34.83 | $0.39 | 8,642.0 | +0.13% |
| 2026-01-09 | $34.83 | $34.80 | $0.03 | 2,502.0 | +0.17% |
| 2026-01-08 | $34.77 | $34.73 | $0.04 | 17,667.0 | +0.06% |
Bridges Capital Tactical Etf Stock (BDGS) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Bridges Capital Tactical Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni BDGS. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Bridges Capital Tactical Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Bridges Capital Tactical Etf Storia dei prezzi delle azioni (BDGS) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-02 | $35.02 | $34.24 | $0.78 | 41,082.0 | -0.65% |
| 2026-01 | $35.22 | $34.39 | $0.83 | 152,139.0 | +0.26% |
Bridges Capital Tactical Etf Storia dei prezzi delle azioni (BDGS) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $34.98 | $34.66 | $0.3199 | 79,342.0 | -0.25% |
| 2025-11 | $35.25 | $33.96 | $1.29 | 40,082.0 | -0.44% |
| 2025-10 | $35.31 | $34.23 | $1.08 | 75,041.0 | +1.91% |
| 2025-09 | $34.64 | $33.72 | $0.92 | 48,924.0 | +1.68% |
| 2025-08 | $34.04 | $33.05 | $0.9925 | 120,733.0 | +1.81% |
| 2025-07 | $33.34 | $32.73 | $0.61 | 110,376.0 | +0.67% |
| 2025-06 | $32.96 | $32.13 | $0.8295 | 52,502.0 | +2.39% |
| 2025-05 | $32.34 | $31.46 | $0.879 | 236,745.0 | +2.34% |
| 2025-04 | $31.81 | $29.12 | $2.69 | 115,132.0 | +1.10% |
| 2025-03 | $32.21 | $30.61 | $1.60 | 162,681.0 | -3.21% |
| 2025-02 | $32.57 | $31.86 | $0.71 | 85,083.0 | -0.50% |
| 2025-01 | $32.48 | $31.17 | $1.31 | 287,320.0 | +2.44% |
Bridges Capital Tactical Etf Storia dei prezzi delle azioni (BDGS) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $32.73 | $31.49 | $1.24 | 242,530.0 | -0.97% |
| 2024-11 | $33.04 | $30.55 | $2.49 | 97,457.0 | +4.66% |
| 2024-10 | $30.77 | $30.46 | $0.3145 | 76,834.0 | -0.02% |
| 2024-09 | $30.50 | $30.10 | $0.4035 | 55,959.0 | +0.86% |
| 2024-08 | $30.27 | $29.16 | $1.11 | 39,810.0 | +1.11% |
| 2024-07 | $29.94 | $28.18 | $1.76 | 93,909.0 | +5.68% |
| 2024-06 | $28.40 | $27.99 | $0.41 | 142,187.0 | +1.05% |
| 2024-05 | $28.04 | $27.59 | $0.45 | 35,577.0 | +1.36% |
| 2024-04 | $27.71 | $27.33 | $0.38 | 256,501.0 | +0.47% |
| 2024-03 | $27.52 | $27.29 | $0.23 | 29,397.0 | +0.64% |
| 2024-02 | $27.35 | $27.13 | $0.22 | 76,330.0 | +0.64% |
| 2024-01 | $27.24 | $26.65 | $0.59 | 41,123.0 | +0.72% |
1.95%
Capitalizzazione:
|
Volume (24 ore):