NASDAQ, BDGS End of Day and Historical Stock Data [Bridges Capital Tactical ETF]

10 Sep 2025

LAST: 34.07	CHANGE: 0.04	OPEN: 34.06	HIGH: 34.12	ASK: 0.00	VOLUME: 4.1K
LAST: 34.07	CHG(%): 0.12	PREV: 34.02	LOW: 34.03	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
10 Sep 25	34.06	34.12	34.03	34.07	4.1K
09 Sep 25	34.01	34.02	34.01	34.02	200
08 Sep 25	34.03	34.04	33.93	33.97	800
05 Sep 25	34.02	34.02	33.90	33.93	900
04 Sep 25	33.87	33.91	33.82	33.91	800
03 Sep 25	33.83	33.83	33.83	33.83	300
02 Sep 25	33.75	33.79	33.72	33.76	1.5K
29 Aug 25	33.87	33.87	33.76	33.78	57.3K
28 Aug 25	33.94	33.97	33.90	33.94	3.1K
27 Aug 25	33.89	33.91	33.86	33.87	2K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

34.07