Get the Stockscreener App
34.55
0.89%
0.3058
After Hours:
34.49
-0.0646
-0.19%
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 February 06, 2026, is $34.55.
- 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 40.78% to $34.55 now.
- The 52-week high stock price for BDGS is $35.31, representing a 2.19% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for BDGS is $29.12, indicating a -15.73% 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 |
|---|---|---|---|---|---|
| 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% |
| Feb 02, 2026 | $35.02 | $34.80 | $0.22 | 35,946.0 | +0.13% |
| Jan 30, 2026 | $34.82 | $34.73 | $0.089 | 4,583.0 | -0.07% |
| Jan 29, 2026 | $34.80 | $34.67 | $0.1332 | 2,455.0 | -0.22% |
| Jan 28, 2026 | $34.88 | $34.88 | $0.00 | 105.0 | -0.06% |
| Jan 27, 2026 | $34.90 | $34.86 | $0.04 | 629.0 | +0.19% |
| Jan 26, 2026 | $34.88 | $34.64 | $0.24 | 6,399.0 | +0.11% |
| Jan 23, 2026 | $34.80 | $34.80 | $0.00 | 57.00 | +0.19% |
| Jan 22, 2026 | $34.74 | $34.73 | $0.01 | 1,263.0 | +0.10% |
| Jan 21, 2026 | $34.69 | $34.60 | $0.0899 | 6,465.0 | +0.07% |
| Jan 20, 2026 | $34.71 | $34.63 | $0.08 | 83,926.0 | -0.36% |
| Jan 16, 2026 | $34.82 | $34.80 | $0.0246 | 301.0 | -0.04% |
| Jan 15, 2026 | $34.86 | $34.81 | $0.0457 | 506.0 | +0.03% |
| Jan 14, 2026 | $34.80 | $34.76 | $0.0409 | 1,252.0 | -0.10% |
| Jan 13, 2026 | $34.84 | $34.84 | $0.00 | 130.0 | -0.07% |
| Jan 12, 2026 | $35.22 | $34.83 | $0.39 | 8,642.0 | +0.13% |
| Jan 09, 2026 | $34.83 | $34.80 | $0.03 | 2,502.0 | +0.17% |
| Jan 08, 2026 | $34.77 | $34.73 | $0.04 | 17,667.0 | +0.06% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $35.02 | $34.24 | $0.78 | 41,082.0 | -0.65% |
| 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% |
1.95%
Cap:
|
Volume (24h):