Get the Stockscreener App
34.52
0.37%
0.1281
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 October 23, 2025, is $34.52.
- Bridges Capital Tactical Etf all-time high stock price is $35.01, occurred on October 21, 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 40.62% to $34.52 now.
- The 52-week high stock price for BDGS is $35.01, representing a 1.43% increase from the current share price, occurred on October 21, 2025.
- The 52-week low stock price for BDGS is $29.12, indicating a -15.63% 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 |
|---|---|---|---|---|---|
| Oct 23, 2025 | $34.56 | $34.52 | $0.044 | 919.0 | +0.37% |
| Oct 22, 2025 | $34.89 | $34.30 | $0.59 | 1,092.0 | -0.62% |
| Oct 21, 2025 | $35.01 | $34.59 | $0.425 | 1,240.0 | -0.11% |
| Oct 20, 2025 | $34.64 | $34.64 | $0.0003 | 243.0 | +0.56% |
| Oct 17, 2025 | $34.45 | $34.41 | $0.0353 | 171.0 | +0.30% |
| Oct 16, 2025 | $34.54 | $34.34 | $0.197 | 9,601.0 | -0.18% |
| Oct 15, 2025 | $34.47 | $34.38 | $0.09 | 5,351.0 | +0.10% |
| Oct 14, 2025 | $34.44 | $34.32 | $0.1194 | 3,314.0 | -0.22% |
| Oct 13, 2025 | $34.45 | $34.37 | $0.075 | 1,249.0 | +0.61% |
| Oct 10, 2025 | $34.52 | $34.23 | $0.29 | 849.0 | -0.68% |
| Oct 09, 2025 | $34.48 | $34.47 | $0.010 | 2,205.0 | +0.13% |
| Oct 08, 2025 | $34.44 | $34.39 | $0.0455 | 1,228.0 | +0.15% |
| Oct 07, 2025 | $34.44 | $34.38 | $0.065 | 1,436.0 | +0.00% |
| Oct 06, 2025 | $34.46 | $34.32 | $0.1376 | 16,017.0 | +0.19% |
| Oct 03, 2025 | $34.43 | $34.31 | $0.1199 | 1,064.0 | -0.20% |
| Oct 02, 2025 | $34.46 | $34.35 | $0.1093 | 663.0 | +0.00% |
| Oct 01, 2025 | $34.42 | $34.30 | $0.115 | 1,591.0 | +0.09% |
| Sep 30, 2025 | $34.37 | $34.30 | $0.065 | 1,272.0 | +0.10% |
| Sep 29, 2025 | $34.39 | $34.28 | $0.11 | 1,412.0 | +0.01% |
| Sep 26, 2025 | $34.34 | $34.28 | $0.0599 | 840.0 | +0.09% |
| Sep 25, 2025 | $34.28 | $34.28 | $0.00 | 453.0 | -0.20% |
| Sep 24, 2025 | $34.35 | $34.35 | $0.00 | 263.0 | +0.07% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $35.01 | $34.23 | $0.775 | 49,152.0 | +0.48% |
| 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% |
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% |
0.29%
Cap:
|
Volume (24h):