Bridges Capital Tactical ETF (BDGS)
31.68
+0.09
(+0.28%)
USD |
NASDAQ |
Nov 22, 16:00
31.68
0.00 (0.00%)
After-Hours: 20:00
BDGS Price: 31.68 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 31.65 | 31.68 | 31.57 | 31.59 | 3209.00 |
| Nov 20, 2024 | 31.52 | 31.56 | 31.50 | 31.54 | 3136.00 |
| Nov 19, 2024 | 31.47 | 31.47 | 31.47 | 31.54 | 380.00 |
| Nov 18, 2024 | 31.45 | 31.55 | 31.45 | 31.49 | 1907.00 |
| Nov 15, 2024 | 31.56 | 31.57 | 31.43 | 31.44 | 2142.00 |
| Nov 14, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 0.000 |
| Nov 13, 2024 | 31.68 | 31.70 | 31.60 | 31.64 | 2230.00 |
| Nov 12, 2024 | 31.65 | 31.71 | 31.59 | 31.64 | 936.00 |
| Nov 11, 2024 | 31.78 | 31.80 | 31.74 | 31.77 | 4363.00 |
| Nov 08, 2024 | 31.59 | 31.72 | 31.58 | 31.66 | 2866.00 |
| Nov 07, 2024 | 31.56 | 31.63 | 31.56 | 31.57 | 947.00 |
| Nov 06, 2024 | 31.30 | 31.40 | 31.24 | 31.40 | 25768.00 |
| Nov 05, 2024 | 30.68 | 30.75 | 30.68 | 30.75 | 1547.00 |
| Nov 04, 2024 | 30.57 | 30.66 | 30.55 | 30.60 | 11555.00 |
| Nov 01, 2024 | 30.62 | 30.63 | 30.58 | 30.58 | 6197.00 |
| Oct 31, 2024 | 30.49 | 30.58 | 30.49 | 30.50 | 282.00 |
| Oct 30, 2024 | 30.72 | 30.72 | 30.69 | 30.69 | 332.00 |
| Oct 29, 2024 | 30.70 | 30.77 | 30.70 | 30.72 | 5490.00 |
| Oct 28, 2024 | 30.67 | 30.73 | 30.67 | 30.70 | 1351.00 |
| Oct 25, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 34.00 |
| Oct 24, 2024 | 30.63 | 30.68 | 30.62 | 30.68 | 5543.00 |
| Oct 23, 2024 | 30.65 | 30.66 | 30.64 | 30.65 | 5011.00 |
| Oct 22, 2024 | 30.68 | 30.73 | 30.67 | 30.71 | 2556.00 |
| Oct 21, 2024 | 30.70 | 30.71 | 30.70 | 30.70 | 1500.00 |
| Oct 18, 2024 | 30.66 | 30.70 | 30.65 | 30.70 | 3655.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.54
Minimum
Oct 27 2023
31.77
Maximum
Nov 11 2024
27.55
Average
27.29
Median
Mar 05 2024