Get the Stockscreener App
31.59
0.17%
0.0547
After Hours:
31.59
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 November 21, 2024, is $31.59.
- Bridges Capital Tactical Etf all-time high stock price is $31.80, occurred on November 11, 2024.
- 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 28.70% to $31.59 now.
- The 52-week high stock price for BDGS is $31.80, representing a 0.66% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for BDGS is $26.65, indicating a -15.64% decrease from the current share price, occurred on January 02, 2024.
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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $31.68 | $31.57 | $0.105 | 3,210.0 | +0.17% |
| Nov 20, 2024 | $31.56 | $31.50 | $0.06 | 3,220.0 | +0.00% |
| Nov 19, 2024 | $31.54 | $31.47 | $0.065 | 380.0 | +0.15% |
| Nov 18, 2024 | $31.55 | $31.45 | $0.103 | 1,910.0 | +0.17% |
| Nov 15, 2024 | $31.57 | $31.43 | $0.14 | 2,142.0 | -0.47% |
| Nov 14, 2024 | $31.59 | $31.59 | $0.00 | 208.0 | -0.17% |
| Nov 13, 2024 | $31.70 | $31.60 | $0.10 | 2,230.0 | +0.00% |
| Nov 12, 2024 | $31.71 | $31.59 | $0.12 | 936.0 | -0.42% |
| Nov 11, 2024 | $31.80 | $31.74 | $0.06 | 4,427.0 | +0.37% |
| Nov 08, 2024 | $31.72 | $31.58 | $0.14 | 2,866.0 | +0.26% |
| Nov 07, 2024 | $31.63 | $31.56 | $0.0729 | 947.0 | +0.54% |
| Nov 06, 2024 | $31.42 | $31.24 | $0.18 | 25,768.0 | +2.12% |
| Nov 05, 2024 | $30.75 | $30.68 | $0.0737 | 1,547.0 | +0.49% |
| Nov 04, 2024 | $30.66 | $30.55 | $0.11 | 11,555.0 | +0.05% |
| Nov 01, 2024 | $30.63 | $30.58 | $0.0453 | 6,197.0 | +0.28% |
| Oct 31, 2024 | $30.58 | $30.49 | $0.09 | 282.0 | -0.63% |
| Oct 30, 2024 | $30.72 | $30.69 | $0.024 | 332.0 | -0.10% |
| Oct 29, 2024 | $30.77 | $30.70 | $0.075 | 5,490.0 | +0.09% |
| Oct 28, 2024 | $30.73 | $30.67 | $0.0599 | 1,351.0 | +0.01% |
| Oct 25, 2024 | $30.69 | $30.69 | $0.00 | 34.00 | +0.05% |
| Oct 24, 2024 | $30.68 | $30.62 | $0.055 | 5,543.0 | +0.07% |
| Oct 23, 2024 | $30.66 | $30.64 | $0.02 | 5,011.0 | -0.19% |
| Oct 22, 2024 | $30.73 | $30.67 | $0.06 | 2,556.0 | +0.02% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $31.80 | $30.55 | $1.25 | 70,753.0 | +3.58% |
| 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% |
1.22%
Cap:
|
Volume (24h):