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 )

13.56 -0.11 (-0.80%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 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 (%)
May 29, 2020 4.680 4.680 4.620 4.650 53,100 +0.10(+2.20%)
May 28, 2020 4.580 4.740 4.550 4.550 100,618 -0.10(-2.15%)
May 27, 2020 4.740 4.800 4.530 4.650 365,763 -0.15(-3.12%)
May 26, 2020 4.600 4.900 4.600 4.800 110,829 -0.08(-1.64%)
May 22, 2020 4.850 4.930 4.700 4.880 45,700 -0.06(-1.21%)
May 21, 2020 4.990 4.990 4.920 4.940 256,260 +0.03(+0.61%)
May 20, 2020 4.850 5.150 4.700 4.910 253,297 +0.29(+6.28%)
May 19, 2020 4.640 4.700 4.560 4.620 426,979 +0.03(+0.65%)
May 18, 2020 4.660 4.790 4.400 4.590 725,965 +0.42(+10.07%)
May 15, 2020 4.070 4.190 4.070 4.170 131,200 +0.16(+3.91%)
May 14, 2020 3.950 4.100 3.950 4.013 78,192 +0.10(+2.63%)
May 13, 2020 3.960 4.060 3.750 3.910 873,861 -0.22(-5.33%)
May 12, 2020 4.360 4.360 4.120 4.130 99,990 -0.30(-6.77%)
May 11, 2020 4.350 4.480 4.280 4.430 162,388 -0.17(-3.70%)
May 08, 2020 4.650 4.660 4.500 4.600 119,000 +0.02(+0.44%)
May 07, 2020 4.550 4.610 4.450 4.580 56,585 +0.13(+2.92%)
May 06, 2020 4.800 4.800 4.400 4.450 188,919 -0.34(-7.10%)
May 05, 2020 5.050 5.050 4.714 4.790 145,175 -0.31(-6.08%)
May 04, 2020 5.360 5.360 5.050 5.100 75,848 -0.25(-4.67%)
May 01, 2020 5.300 5.500 5.300 5.350 45,100 -0.19(-3.43%)
Apr 30, 2020 5.650 5.680 5.443 5.540 76,433 -0.14(-2.46%)
Apr 29, 2020 5.660 5.750 5.480 5.680 133,159 +0.13(+2.34%)
Apr 28, 2020 5.700 5.750 5.500 5.550 76,610 -0.26(-4.48%)
Apr 27, 2020 6.000 6.261 5.810 5.810 42,243 -0.21(-3.49%)
Apr 24, 2020 6.110 6.150 6.020 6.020 25,500 -0.09(-1.47%)
Apr 23, 2020 6.100 6.160 6.000 6.110 40,577 -0.04(-0.65%)
Apr 22, 2020 6.110 6.270 6.030 6.150 191,450 +0.00(+0.00%)
Apr 21, 2020 6.510 6.510 6.150 6.150 198,733 -0.66(-9.69%)
Apr 20, 2020 7.100 7.170 6.800 6.810 585,049 -0.44(-6.07%)
Apr 17, 2020 7.230 7.320 7.000 7.250 48,700 +0.02(+0.28%)
Apr 16, 2020 7.410 7.410 7.010 7.230 28,721 -0.02(-0.28%)
Apr 15, 2020 7.250 7.400 7.235 7.250 35,968 +0.02(+0.28%)
Apr 14, 2020 7.320 7.330 7.140 7.230 104,282 -0.09(-1.23%)
Apr 13, 2020 7.350 7.440 7.200 7.320 95,768 -0.03(-0.41%)
Apr 09, 2020 7.030 7.568 7.030 7.350 218,800 +0.48(+6.99%)
Apr 08, 2020 6.520 6.940 6.500 6.870 33,365 +0.58(+9.22%)
Apr 07, 2020 6.220 6.340 6.100 6.290 44,007 +0.19(+3.11%)
Apr 06, 2020 6.260 6.260 6.100 6.100 28,572 -0.14(-2.24%)
Apr 03, 2020 6.460 6.460 6.195 6.240 24,600 -0.14(-2.19%)
Apr 02, 2020 6.730 6.730 6.210 6.380 51,166 +0.09(+1.43%)
Apr 01, 2020 6.390 6.500 6.260 6.290 61,277 -0.10(-1.56%)
Mar 31, 2020 6.350 7.040 6.010 6.390 305,762 +0.58(+10.08%)
Mar 30, 2020 5.400 5.860 5.400 5.805 160,279 +0.40(+7.50%)
Mar 27, 2020 5.570 5.650 5.310 5.400 94,600 +0.01(+0.19%)
Mar 26, 2020 5.060 5.470 5.010 5.390 160,757 +0.36(+7.16%)
Mar 25, 2020 5.250 5.250 5.010 5.030 61,632 -0.34(-6.33%)
Mar 24, 2020 5.900 5.900 5.320 5.370 57,967 -0.37(-6.45%)
Mar 23, 2020 5.530 5.780 5.410 5.740 22,390 -0.08(-1.37%)
Mar 20, 2020 5.570 5.900 5.570 5.820 31,900 +0.26(+4.68%)
Mar 19, 2020 5.240 5.890 5.170 5.560 133,841 +0.17(+3.15%)
Mar 18, 2020 6.100 6.100 5.120 5.390 193,274 -0.67(-11.06%)
Mar 17, 2020 6.200 6.210 6.000 6.060 63,585 -0.04(-0.66%)
Mar 16, 2020 6.510 6.510 6.000 6.100 102,819 -0.74(-10.82%)
Mar 13, 2020 7.000 7.000 6.780 6.840 178,100 -0.07(-1.01%)
Mar 12, 2020 7.230 7.230 6.870 6.910 119,194 -0.59(-7.87%)
Mar 11, 2020 7.500 7.620 7.467 7.500 61,974 -0.31(-3.97%)
Mar 10, 2020 7.870 7.930 7.700 7.810 40,096 +0.31(+4.13%)
Mar 09, 2020 7.740 7.790 7.410 7.500 74,716 -0.75(-9.09%)
Mar 06, 2020 8.450 8.450 8.200 8.250 81,100 -0.12(-1.43%)
Mar 05, 2020 8.510 8.660 8.363 8.370 92,829 +0.06(+0.72%)
Mar 04, 2020 8.250 8.350 8.180 8.310 138,748 +0.21(+2.59%)
Mar 03, 2020 8.130 8.140 8.030 8.100 44,510 +0.19(+2.40%)
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.