Skip to main content
Bridges Capital Tactical ETF (BDGS)
NASDAQ: BDGS · Real-Time Price · USD
34.92
+0.05 (0.14%)
Mar 5, 2026, 4:00 PM EST - Market closed

BDGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202634.4835.0034.4834.9234.920.14%6,894
Mar 4, 202634.7834.9134.7734.8734.870.56%11,325
Mar 3, 202634.5834.7034.4634.6834.68-0.02%16,967
Mar 2, 202634.5734.7034.5734.6834.680.25%3,222
Feb 27, 202634.4534.5934.4534.5934.590.55%1,894
Feb 26, 202634.4134.4134.2934.4034.40-0.17%2,943
Feb 25, 202634.3934.4734.3934.4634.460.62%2,179
Feb 24, 202634.0634.2634.0634.2534.250.31%1,845
Feb 23, 202634.1034.1934.1034.1534.15-0.60%6,925
Feb 20, 202634.3734.3734.3434.3534.350.22%550
Feb 19, 202634.2934.3234.2434.2834.28-0.04%3,008
Feb 18, 202634.2734.3734.2534.2934.290.20%2,803
Feb 17, 202634.1734.2234.0034.2234.220.11%12,361
Feb 13, 202634.2434.2434.1834.1834.18-0.05%24,743
Feb 12, 202634.4934.4934.2034.2034.20-1.09%462
Feb 11, 202634.6734.6734.5634.5834.58-0.27%1,117
Feb 10, 202634.8234.8234.6734.6734.67-0.24%1,011
Feb 9, 202634.6934.7934.6934.7534.750.57%404
Feb 6, 202634.4234.5634.4234.5634.550.89%389
Feb 5, 202634.4334.4334.2434.2534.25-0.64%1,098
Feb 4, 202634.6734.6734.4734.4734.47-0.80%1,867
Feb 3, 202634.9934.9934.7234.7534.75-0.22%1,393
Feb 2, 202634.8035.0234.8034.8334.830.13%35,946
Jan 30, 202634.8234.8234.7334.7834.78-0.07%4,583
Jan 29, 202634.7634.8034.6734.8034.80-0.22%2,455
Jan 28, 202634.8834.8834.8834.8834.88-0.06%105
Jan 27, 202634.8734.9034.8634.9034.900.19%629
Jan 26, 202634.6434.8834.6434.8434.840.11%6,399
Jan 23, 202634.8034.8034.8034.8034.800.19%57
Jan 22, 202634.7434.7434.7334.7334.730.10%1,263
Jan 21, 202634.6734.7034.6134.7034.690.07%6,465
Jan 20, 202634.7134.7134.6334.6734.67-0.36%83,926
Jan 16, 202634.8234.8234.8034.8034.80-0.04%301
Jan 15, 202634.8634.8634.8134.8134.810.03%506
Jan 14, 202634.7634.8034.7634.8034.80-0.10%1,252
Jan 13, 202634.8434.8434.8434.8434.84-0.07%130
Jan 12, 202634.8335.2234.8334.8634.860.13%8,642
Jan 9, 202634.8034.8334.8034.8234.820.17%2,502
Jan 8, 202634.7634.7734.7334.7634.760.06%17,667
Jan 7, 202634.7234.8234.7234.7434.74-1,926
Jan 6, 202634.3934.7534.3934.7434.740.04%3,697
Jan 5, 202634.6934.7334.6934.7234.720.27%760
Jan 2, 202634.6634.6834.6134.6334.63-0.19%8,874
Dec 31, 202534.7534.7534.6634.6934.69-0.21%3,431
Dec 30, 202534.7734.7834.7234.7634.760.05%2,971
Dec 29, 202534.7934.7934.7534.7534.75-0.20%696
Dec 26, 202534.8334.8334.8234.8234.82-805
Dec 24, 202534.8034.8434.7934.8134.810.13%3,004
Dec 23, 202534.6934.8034.6934.7734.77-0.33%27,528
Dec 22, 202534.9234.9234.8834.8934.690.16%5,361
Dec 19, 202534.8034.8334.7934.8334.640.28%1,893
Dec 18, 202534.7834.8134.7334.7334.540.18%3,163
Dec 17, 202534.7734.8034.6634.6734.48-0.30%10,228
Dec 16, 202534.7434.7834.7434.7834.590.11%540
Dec 15, 202534.7734.7734.7434.7434.55-0.14%374
Dec 12, 202534.8034.8434.7634.7934.60-0.29%3,165
Dec 11, 202534.8734.9134.8734.8934.70-0.08%1,591
Dec 10, 202534.8934.9234.8834.9234.730.13%1,496
Dec 9, 202534.8834.8834.8834.8834.68-0.02%233
Dec 8, 202534.9034.9234.8834.8834.69-0.07%1,717
Dec 5, 202534.9234.9434.9134.9134.710.10%353
Dec 4, 202534.8734.8734.8734.8734.68-0.02%181
Dec 3, 202534.8834.9034.8634.8834.69-0.05%3,340
Dec 2, 202534.9034.9834.7934.8934.700.21%7,887
Dec 1, 202534.7834.8834.7834.8234.63-0.08%3,163
Nov 28, 202534.8534.8534.8534.8534.660.33%14
Nov 26, 202534.7334.7634.7334.7334.540.57%712
Nov 25, 202534.3334.5434.3334.5434.350.25%4,694
Nov 24, 202534.2034.4534.2034.4534.261.41%2,317
Nov 21, 202534.1934.1933.9733.9733.790.03%4,036
Nov 20, 202534.6134.7033.9633.9633.78-0.92%2,878
Nov 19, 202534.4234.4234.2434.2834.090.05%2,977
Nov 18, 202533.9634.3933.9634.2634.07-0.41%2,721
Nov 17, 202534.6134.6134.3734.4034.21-0.25%2,030
Nov 14, 202534.6034.6034.4934.4934.300.06%633
Nov 13, 202534.6334.6734.4634.4734.28-0.94%1,252
Nov 12, 202534.7534.8034.7534.8034.61-0.26%891
Nov 11, 202534.8534.9434.8534.8934.70-0.18%2,274
Nov 10, 202534.9334.9534.9334.9534.760.61%286
Nov 7, 202534.7434.7434.7434.7434.55-0.03%391
Nov 6, 202535.2435.2434.7534.7534.56-0.52%967
Nov 5, 202534.8734.9334.8634.9334.740.19%2,694
Nov 4, 202535.2535.2534.8634.8634.67-0.49%2,693
Nov 3, 202535.0835.0835.0135.0434.840.09%5,686
Oct 31, 202535.0935.0934.9735.0034.810.23%1,644
Oct 30, 202534.9735.0334.8934.9234.73-0.45%6,448
Oct 29, 202535.0935.0935.0535.0834.890.11%811
Oct 28, 202535.3135.3134.9535.0434.850.40%1,765
Oct 27, 202534.8534.9134.8334.9034.710.82%857
Oct 24, 202534.5934.7034.5934.6234.430.30%15,283
Oct 23, 202534.5434.5634.5234.5234.330.37%919
Oct 22, 202534.8934.8934.3034.3934.20-0.62%1,092
Oct 21, 202535.0135.0134.5934.6034.41-0.11%1,240
Oct 20, 202534.6434.6434.6434.6434.450.57%243
Oct 17, 202534.4134.4534.4134.4534.260.30%171
Oct 16, 202534.5434.5434.3434.3434.15-0.18%9,601
Oct 15, 202534.4734.4734.3834.4134.220.10%5,351
Oct 14, 202534.4434.4434.3234.3734.18-0.22%3,314
Oct 13, 202534.3934.4534.3734.4534.260.61%1,249
Oct 10, 202534.5034.5334.2434.2434.05-0.68%849