Get the Stockscreener App
37.46
0.26%
0.0976
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 September 18, 2026, is $37.46.
- Bridges Capital Tactical Etf all-time high stock price is $37.34, occurred on September 09, 2026.
- 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 52.61% to $37.46 now.
- The 52-week high stock price for BDGS is $37.34, representing a -0.32% increase from the current share price, occurred on September 09, 2026.
- The 52-week low stock price for BDGS is $33.54, indicating a -10.45% decrease from the current share price, occurred on March 30, 2026.
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 |
|---|---|---|---|---|---|
| Sep 18, 2026 | $37.46 | $37.37 | $0.0934 | 1,040.0 | +0.26% |
| Sep 17, 2026 | $37.37 | $37.32 | $0.048 | 739.0 | +0.95% |
| Sep 16, 2026 | $37.13 | $36.98 | $0.15 | 860.0 | +0.02% |
| Sep 15, 2026 | $37.04 | $37.01 | $0.035 | 417.0 | -0.25% |
| Sep 14, 2026 | $37.14 | $37.00 | $0.1352 | 318.0 | -0.50% |
| Sep 11, 2026 | $37.32 | $37.24 | $0.074 | 786.0 | +0.42% |
| Sep 10, 2026 | $37.16 | $37.11 | $0.05 | 643.0 | -0.48% |
| Sep 09, 2026 | $37.34 | $37.30 | $0.04 | 346.0 | +0.14% |
| Sep 08, 2026 | $37.31 | $37.20 | $0.11 | 2,245.0 | +0.35% |
| Sep 04, 2026 | $37.13 | $37.08 | $0.0414 | 57,739.0 | +0.02% |
| Sep 03, 2026 | $37.12 | $37.12 | $0.00 | 146.0 | +0.42% |
| Sep 02, 2026 | $36.96 | $36.93 | $0.0338 | 1,337.0 | +0.24% |
| Sep 01, 2026 | $36.92 | $36.86 | $0.06 | 1,982.0 | -0.31% |
| Aug 31, 2026 | $36.99 | $36.94 | $0.05 | 1,012.0 | +0.05% |
| Aug 28, 2026 | $37.09 | $36.96 | $0.133 | 901.0 | +0.03% |
| Aug 27, 2026 | $36.96 | $36.91 | $0.0484 | 553.0 | +0.15% |
| Aug 26, 2026 | $36.91 | $36.89 | $0.025 | 969.0 | -0.00% |
| Aug 25, 2026 | $36.91 | $36.88 | $0.03 | 1,047.0 | +0.33% |
| Aug 24, 2026 | $36.80 | $36.76 | $0.04 | 430.0 | -0.30% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $37.46 | $36.86 | $0.5984 | 69,638.0 | +1.27% |
| Aug, 2026 | $37.13 | $36.25 | $0.88 | 29,389.0 | +2.18% |
| Jul, 2026 | $36.89 | $35.19 | $1.70 | 133,778.0 | -0.33% |
| Jun, 2026 | $36.92 | $35.86 | $1.06 | 85,079.0 | -1.70% |
| May, 2026 | $36.96 | $36.13 | $0.83 | 95,133.0 | +2.32% |
| Apr, 2026 | $36.19 | $34.09 | $2.10 | 87,234.0 | +5.59% |
| Mar, 2026 | $35.03 | $33.54 | $1.49 | 156,322.0 | -1.14% |
| Feb, 2026 | $35.02 | $34.00 | $1.02 | 102,937.0 | -0.54% |
| Jan, 2026 | $35.22 | $34.39 | $0.83 | 152,139.0 | +0.26% |
Bridges Capital Tactical Etf Stock (BDGS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $34.98 | $34.66 | $0.3199 | 79,342.0 | -0.25% |
| Nov, 2025 | $35.25 | $33.96 | $1.29 | 40,082.0 | -0.44% |
| Oct, 2025 | $35.31 | $34.23 | $1.08 | 75,041.0 | +1.91% |
| Sep, 2025 | $34.64 | $33.72 | $0.92 | 48,924.0 | +1.68% |
| Aug, 2025 | $34.04 | $33.05 | $0.9925 | 120,733.0 | +1.81% |
| Jul, 2025 | $33.34 | $32.73 | $0.61 | 110,376.0 | +0.67% |
| Jun, 2025 | $32.96 | $32.13 | $0.8295 | 52,502.0 | +2.39% |
| May, 2025 | $32.34 | $31.46 | $0.879 | 236,745.0 | +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% |
0.36%
0.31%
Cap:
|
Volume (24h):