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 )

13.02 -0.14 (-1.06%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
Aug 31, 2020 8.850 8.850 8.500 8.520 47,964 -0.25(-2.85%)
Aug 28, 2020 8.850 8.990 8.650 8.770 121,400 +0.00(+0.00%)
Aug 27, 2020 8.770 8.900 8.750 8.770 39,552 -0.02(-0.23%)
Aug 26, 2020 8.750 8.950 8.750 8.790 33,713 +0.03(+0.34%)
Aug 25, 2020 8.770 8.880 8.760 8.760 90,150 +0.10(+1.15%)
Aug 24, 2020 9.000 9.000 8.580 8.660 45,949 +0.55(+6.78%)
Aug 21, 2020 8.050 8.150 8.050 8.110 40,300 +0.06(+0.75%)
Aug 20, 2020 8.070 8.168 7.910 8.050 179,796 -0.42(-4.96%)
Aug 19, 2020 8.730 8.730 8.430 8.470 158,638 -0.37(-4.19%)
Aug 18, 2020 8.770 8.845 8.750 8.840 65,254 -0.06(-0.67%)
Aug 17, 2020 8.800 8.970 8.740 8.900 50,121 +0.05(+0.56%)
Aug 14, 2020 9.090 9.090 8.850 8.850 33,900 -0.17(-1.88%)
Aug 13, 2020 9.130 9.400 9.020 9.020 81,401 -0.14(-1.53%)
Aug 12, 2020 9.180 9.300 9.101 9.160 134,285 -0.16(-1.72%)
Aug 11, 2020 8.910 9.340 8.910 9.320 244,818 +0.71(+8.25%)
Aug 10, 2020 8.530 8.750 8.530 8.610 97,700 +0.11(+1.29%)
Aug 07, 2020 8.830 8.830 8.480 8.500 35,500 -0.30(-3.41%)
Aug 06, 2020 9.000 9.000 8.690 8.800 66,271 +0.29(+3.41%)
Aug 05, 2020 8.520 8.600 8.350 8.510 266,304 -0.18(-2.07%)
Aug 04, 2020 8.630 8.790 8.600 8.690 58,431 +0.27(+3.21%)
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.