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 )

12.82 -0.20 (-1.54%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
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%)
Nov 02, 2020 6.670 6.710 6.500 6.520 22,864 -0.25(-3.69%)
Oct 30, 2020 6.749 6.820 6.630 6.770 71,900 +0.27(+4.15%)
Oct 29, 2020 6.800 6.800 6.500 6.500 81,098 -0.36(-5.25%)
Oct 28, 2020 7.030 7.095 6.850 6.860 33,264 -0.26(-3.65%)
Oct 27, 2020 7.390 7.460 7.120 7.120 33,077 -0.06(-0.84%)
Oct 26, 2020 7.090 7.290 7.090 7.180 141,860 -0.21(-2.84%)
Oct 23, 2020 7.400 7.500 7.333 7.390 10,600 -0.12(-1.60%)
Oct 22, 2020 7.670 7.800 7.490 7.510 44,234 -0.16(-2.09%)
Oct 21, 2020 7.500 7.870 7.500 7.670 54,823 +0.28(+3.79%)
Oct 20, 2020 7.100 7.450 7.100 7.390 51,237 +0.28(+3.94%)
Oct 19, 2020 7.000 7.170 6.830 7.110 195,634 +0.11(+1.57%)
Oct 16, 2020 7.280 7.330 7.000 7.000 103,100 -0.40(-5.41%)
Oct 15, 2020 7.440 7.440 7.130 7.400 112,105 -0.09(-1.20%)
Oct 14, 2020 7.700 7.700 7.460 7.489 53,537 -0.45(-5.67%)
Oct 13, 2020 7.900 7.950 7.900 7.940 59,500 -0.01(-0.13%)
Oct 12, 2020 7.900 7.990 7.900 7.950 37,236 +0.07(+0.89%)
Oct 09, 2020 8.040 8.085 7.860 7.880 54,800 -0.25(-3.08%)
Oct 08, 2020 8.100 8.160 8.060 8.130 79,114 -0.03(-0.37%)
Oct 07, 2020 8.390 8.390 8.130 8.160 68,372 -0.36(-4.23%)
Oct 06, 2020 8.530 8.680 8.510 8.520 110,897 -0.21(-2.41%)
Oct 05, 2020 8.740 8.845 8.700 8.730 59,279 +0.08(+0.92%)
Oct 02, 2020 8.550 8.750 8.550 8.650 134,200 +0.29(+3.47%)
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.