Bridges Capital Tactical ETF (BDGS)
30.58
+0.09
(+0.28%)
USD |
NASDAQ |
Nov 01, 16:00
BDGS Price: 30.58 for Nov. 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | 30.66 | 30.70 | 3655.00 |
| Oct 17, 2024 | 30.64 | 30.68 | 30.64 | 30.68 | 232.00 |
| Oct 16, 2024 | 30.62 | 30.69 | 30.62 | 30.66 | 1864.00 |
| Oct 15, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 102.00 |
| Oct 14, 2024 | 30.72 | 30.72 | 30.66 | 30.70 | 15601.00 |
| Oct 11, 2024 | 30.65 | 30.70 | 30.63 | 30.66 | 19821.00 |
| Oct 10, 2024 | 30.68 | 30.68 | 30.60 | 30.63 | 884.00 |
| Oct 09, 2024 | 30.59 | 30.62 | 30.59 | 30.62 | 318.00 |
| Oct 08, 2024 | 30.53 | 30.58 | 30.52 | 30.58 | 930.00 |
| Oct 07, 2024 | 30.51 | 30.53 | 30.50 | 30.53 | 1322.00 |
| Oct 04, 2024 | 30.59 | 30.64 | 30.55 | 30.60 | 6969.00 |
| Oct 03, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 1.000 |
| Oct 02, 2024 | 30.51 | 30.51 | 30.47 | 30.50 | 1720.00 |
| Oct 01, 2024 | 30.46 | 30.50 | 30.46 | 30.50 | 1316.00 |
| Sep 30, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 0.000 |
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
30.72
Maximum
Oct 29 2024
27.39
Average
27.26
Median
Feb 13 2024