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 (%)
Jun 30, 2020 7.430 7.450 7.250 7.390 168,143 -0.17(-2.25%)
Jun 29, 2020 7.510 7.700 7.510 7.560 210,281 -0.05(-0.66%)
Jun 26, 2020 7.240 7.690 7.210 7.610 228,300 +0.37(+5.11%)
Jun 25, 2020 7.470 7.600 7.001 7.240 487,506 -0.20(-2.69%)
Jun 24, 2020 8.000 8.000 7.370 7.440 398,317 -0.74(-9.05%)
Jun 23, 2020 7.870 8.240 7.850 8.180 343,266 +0.75(+10.09%)
Jun 22, 2020 7.610 7.650 7.390 7.430 267,526 +0.15(+2.13%)
Jun 19, 2020 7.350 7.400 7.170 7.275 230,500 +0.02(+0.21%)
Jun 18, 2020 7.800 7.870 7.230 7.260 503,863 -0.56(-7.16%)
Jun 17, 2020 7.730 7.830 7.500 7.820 725,252 +0.60(+8.31%)
Jun 16, 2020 6.990 7.460 6.990 7.220 512,934 +0.80(+12.46%)
Jun 15, 2020 6.190 6.550 6.157 6.420 332,790 +0.06(+0.94%)
Jun 12, 2020 6.000 6.360 6.000 6.360 312,200 +0.58(+10.03%)
Jun 11, 2020 6.100 6.200 5.650 5.780 506,422 +0.00(+0.00%)
Jun 10, 2020 5.360 5.873 5.360 5.780 231,198 +0.51(+9.68%)
Jun 09, 2020 5.080 5.420 5.080 5.270 284,602 -0.24(-4.36%)
Jun 08, 2020 5.450 5.520 5.330 5.510 207,621 +0.06(+1.10%)
Jun 05, 2020 5.440 5.500 5.240 5.450 340,200 +0.40(+7.92%)
Jun 04, 2020 5.030 5.135 5.000 5.050 144,273 +0.02(+0.40%)
Jun 03, 2020 5.080 5.100 4.960 5.030 305,064 +0.03(+0.60%)
Jun 02, 2020 4.890 5.000 4.820 5.000 324,330 +0.36(+7.76%)
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.