Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Breakwave Dry Bulk Shipping ETF (NY: BDRY )

13.60 -0.21 (-1.52%)
Streaming Delayed Price Updated: 2:11 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 9.860 10.53 9.860 10.34 116,500 +0.58(+5.94%)
Jan 28, 2021 9.830 10.00 9.571 9.760 59,207 -0.26(-2.62%)
Jan 27, 2021 9.630 10.10 9.630 10.02 130,769 +0.42(+4.40%)
Jan 26, 2021 10.17 10.17 9.580 9.600 299,402 -1.10(-10.28%)
Jan 25, 2021 10.68 10.71 10.31 10.70 94,439 -0.30(-2.73%)
Jan 22, 2021 11.04 11.06 10.72 11.00 133,300 -0.33(-2.91%)
Jan 21, 2021 10.84 11.50 10.84 11.33 182,260 +0.53(+4.91%)
Jan 20, 2021 10.71 10.85 10.71 10.80 43,343 +0.09(+0.84%)
Jan 19, 2021 11.13 11.20 10.55 10.71 158,195 -0.33(-2.99%)
Jan 15, 2021 11.50 11.50 11.00 11.04 128,700 +0.57(+5.44%)
Jan 14, 2021 10.39 10.54 10.10 10.47 111,662 +0.51(+5.12%)
Jan 13, 2021 9.900 9.990 9.510 9.960 308,211 -0.63(-5.95%)
Jan 12, 2021 10.31 11.50 10.31 10.59 477,230 -1.21(-10.25%)
Jan 11, 2021 11.35 12.10 11.32 11.80 428,112 +1.46(+14.12%)
Jan 08, 2021 10.01 10.57 10.01 10.34 364,800 +1.02(+10.94%)
Jan 07, 2021 9.000 9.340 9.000 9.320 294,466 +0.79(+9.26%)
Jan 06, 2021 8.500 8.740 8.380 8.530 82,955 -0.03(-0.35%)
Jan 05, 2021 8.490 8.940 8.490 8.560 219,878 +0.09(+1.06%)
Jan 04, 2021 8.000 8.600 8.000 8.470 191,702 +0.77(+10.00%)
Dec 31, 2020 7.700 7.700 7.700 176,851 +0.19(+2.53%)
Dec 30, 2020 7.440 7.690 7.345 7.510 176,851 +0.31(+4.31%)
Dec 29, 2020 7.570 7.585 7.110 7.200 132,964 -0.43(-5.70%)
Dec 28, 2020 7.750 7.760 7.600 7.635 34,554 +0.08(+0.99%)
Dec 24, 2020 7.770 7.770 7.560 7.560 13,100 -0.17(-2.20%)
Dec 23, 2020 7.600 7.800 7.590 7.730 95,687 +0.22(+2.90%)
Dec 22, 2020 7.440 7.550 7.440 7.512 54,156 +0.24(+3.33%)
Dec 21, 2020 7.390 7.500 7.250 7.270 57,642 -0.19(-2.55%)
Dec 18, 2020 7.410 7.525 7.360 7.460 39,300 +0.05(+0.67%)
Dec 17, 2020 7.210 7.470 7.210 7.410 68,289 +0.32(+4.51%)
Dec 16, 2020 7.260 7.280 7.030 7.090 42,025 -0.21(-2.88%)
Dec 15, 2020 7.300 7.300 7.270 7.300 42,452 +0.00(+0.00%)
Dec 14, 2020 7.270 7.560 7.270 7.300 83,272 +0.12(+1.67%)
Dec 11, 2020 7.100 7.200 7.090 7.180 54,000 +0.14(+1.99%)
Dec 10, 2020 6.990 7.120 6.990 7.040 50,097 +0.33(+4.92%)
Dec 09, 2020 6.640 6.780 6.620 6.710 75,777 +0.25(+3.87%)
Dec 08, 2020 6.475 6.495 6.450 6.460 14,370 +0.06(+0.94%)
Dec 07, 2020 6.560 6.560 6.260 6.400 15,576 -0.14(-2.14%)
Dec 04, 2020 6.420 6.550 6.420 6.540 54,200 +0.30(+4.81%)
Dec 03, 2020 6.100 6.290 6.100 6.240 37,872 +0.07(+1.13%)
Dec 02, 2020 6.250 6.250 6.129 6.170 46,527 -0.24(-3.74%)
Dec 01, 2020 6.420 6.455 6.350 6.410 22,719 -0.01(-0.16%)
Nov 30, 2020 6.570 6.570 6.370 6.420 39,115 -0.20(-3.02%)
Nov 27, 2020 6.400 6.720 6.360 6.620 59,000 -0.08(-1.19%)
Nov 25, 2020 6.750 6.800 6.660 6.700 35,300 +0.11(+1.67%)
Nov 24, 2020 6.630 6.660 6.353 6.590 89,820 -0.02(-0.30%)
Nov 23, 2020 6.550 6.800 6.500 6.610 43,386 +0.00(+0.00%)
Nov 20, 2020 6.540 6.720 6.540 6.610 13,600 +0.01(+0.15%)
Nov 19, 2020 6.400 6.710 6.400 6.600 93,103 +0.23(+3.61%)
Nov 18, 2020 6.450 6.470 6.336 6.370 14,571 +0.12(+1.92%)
Nov 17, 2020 6.480 6.480 6.250 6.250 24,333 -0.03(-0.48%)
Nov 16, 2020 6.510 6.510 6.250 6.280 13,867 -0.03(-0.48%)
Nov 13, 2020 6.500 6.500 6.232 6.310 63,500 -0.10(-1.56%)
Nov 12, 2020 6.500 6.500 6.260 6.410 46,664 +0.19(+3.05%)
Nov 11, 2020 6.350 6.458 6.210 6.220 98,895 -0.45(-6.75%)
Nov 10, 2020 6.900 6.900 6.650 6.670 77,860 -0.34(-4.85%)
Nov 09, 2020 7.030 7.050 6.920 7.010 57,731 +0.21(+3.09%)
Nov 06, 2020 6.600 6.880 6.560 6.800 26,300 +0.26(+3.98%)
Nov 05, 2020 6.290 6.690 6.290 6.540 44,522 +0.18(+2.83%)
Nov 04, 2020 6.550 6.550 6.350 6.360 27,011 -0.20(-3.05%)
Nov 03, 2020 6.630 6.630 6.310 6.560 28,699 +0.04(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.