Bridges Capital Tactical ETF (BDGS)
28.01
+0.02
(+0.07%)
USD |
NASDAQ |
May 31, 16:00
BDGS Price: 28.01 for May 31, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 31, 2024 | 28.02 | 28.02 | 27.95 | 28.01 | 2360.00 |
May 30, 2024 | 27.97 | 27.99 | 27.97 | 27.99 | 389.00 |
May 29, 2024 | 28.04 | 28.04 | 27.97 | 28.00 | 5394.00 |
May 28, 2024 | 28.00 | 28.01 | 27.99 | 28.01 | 1301.00 |
May 24, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 8.000 |
May 23, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 21.00 |
May 22, 2024 | 27.94 | 27.96 | 27.92 | 27.96 | 3694.00 |
May 21, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 194.00 |
May 20, 2024 | 27.95 | 27.97 | 27.93 | 27.95 | 2232.00 |
May 17, 2024 | 27.93 | 27.95 | 27.93 | 27.93 | 790.00 |
May 16, 2024 | 27.94 | 27.97 | 27.92 | 27.93 | 801.00 |
May 15, 2024 | 27.93 | 27.95 | 27.93 | 27.94 | 556.00 |
May 14, 2024 | 27.86 | 27.90 | 27.86 | 27.90 | 542.00 |
May 13, 2024 | 27.88 | 27.88 | 27.86 | 27.88 | 277.00 |
May 10, 2024 | 27.88 | 27.91 | 27.86 | 27.88 | 1388.00 |
May 09, 2024 | 27.84 | 27.89 | 27.84 | 27.87 | 2889.00 |
May 08, 2024 | 27.84 | 27.86 | 27.83 | 27.84 | 3913.00 |
May 07, 2024 | 27.86 | 27.86 | 27.84 | 27.84 | 293.00 |
May 06, 2024 | 27.77 | 27.82 | 27.77 | 27.82 | 4990.00 |
May 03, 2024 | 27.73 | 27.76 | 27.72 | 27.74 | 717.00 |
May 02, 2024 | 27.61 | 27.65 | 27.61 | 27.62 | 739.00 |
May 01, 2024 | 27.59 | 27.63 | 27.59 | 27.59 | 2089.00 |
Apr 30, 2024 | 27.66 | 27.66 | 27.63 | 27.63 | 1318.00 |
Apr 29, 2024 | 27.70 | 27.70 | 27.66 | 27.68 | 1173.00 |
Apr 26, 2024 | 27.64 | 27.66 | 27.63 | 27.66 | 27644.00 |
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
28.01
Maximum
May 28 2024
26.47
Average
26.79
Median