Get the Stockscreener App
34.68
0.25%
0.0878
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 March 02, 2026, is $34.68.
- Bridges Capital Tactical Etf all-time high stock price is $35.31, occurred on October 28, 2025.
- 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 41.30% to $34.68 now.
- The 52-week high stock price for BDGS is $35.31, representing a 1.81% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for BDGS is $29.12, indicating a -16.04% decrease from the current share price, occurred on April 07, 2025.
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 |
|---|---|---|---|---|---|
| Mar 02, 2026 | $34.70 | $34.57 | $0.1329 | 3,222.0 | +0.25% |
| Feb 27, 2026 | $34.59 | $34.45 | $0.1441 | 1,894.0 | +0.55% |
| Feb 26, 2026 | $34.41 | $34.29 | $0.12 | 2,943.0 | -0.17% |
| Feb 25, 2026 | $34.47 | $34.38 | $0.0861 | 2,178.0 | +0.61% |
| Feb 24, 2026 | $34.26 | $34.06 | $0.20 | 1,845.0 | +0.31% |
| Feb 23, 2026 | $34.19 | $34.10 | $0.085 | 6,925.0 | -0.60% |
| Feb 20, 2026 | $34.37 | $34.34 | $0.03 | 550.0 | +0.22% |
| Feb 19, 2026 | $34.32 | $34.24 | $0.08 | 3,008.0 | -0.04% |
| Feb 18, 2026 | $34.37 | $34.25 | $0.115 | 2,803.0 | +0.20% |
| Feb 17, 2026 | $34.22 | $34.00 | $0.222 | 12,361.0 | +0.11% |
| Feb 13, 2026 | $34.24 | $34.18 | $0.0594 | 24,743.0 | -0.05% |
| Feb 12, 2026 | $34.49 | $34.20 | $0.291 | 462.0 | -1.09% |
| Feb 11, 2026 | $34.67 | $34.56 | $0.109 | 1,117.0 | -0.27% |
| Feb 10, 2026 | $34.82 | $34.67 | $0.1514 | 1,011.0 | -0.24% |
| Feb 09, 2026 | $34.79 | $34.69 | $0.10 | 404.0 | +0.57% |
| Feb 06, 2026 | $34.55 | $34.42 | $0.1346 | 389.0 | +0.89% |
| Feb 05, 2026 | $34.43 | $34.24 | $0.19 | 1,098.0 | -0.64% |
| Feb 04, 2026 | $34.67 | $34.47 | $0.199 | 1,867.0 | -0.80% |
| Feb 03, 2026 | $34.98 | $34.72 | $0.265 | 1,393.0 | -0.22% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $34.70 | $34.57 | $0.1329 | 6,444.0 | +0.25% |
| 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% |
0.22%
0.30%
Cap:
|
Volume (24h):