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 )

13.47 -0.34 (-2.43%)
Streaming Delayed Price Updated: 11:24 AM 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 (%)
May 31, 2019 12.27 12.28 12.21 12.25 1,000 +0.07(+0.57%)
May 30, 2019 12.25 12.26 12.18 12.18 1,028 -0.34(-2.71%)
May 29, 2019 12.41 12.52 12.39 12.52 2,322 +0.15(+1.25%)
May 28, 2019 12.53 12.53 12.37 12.37 1,308 +0.16(+1.31%)
May 24, 2019 12.29 12.29 12.14 12.21 1,500 +0.11(+0.87%)
May 23, 2019 12.08 12.23 12.08 12.10 932 +0.05(+0.45%)
May 22, 2019 12.07 12.07 12.04 12.05 641 +0.08(+0.67%)
May 21, 2019 12.04 12.04 11.95 11.96 1,323 +0.13(+1.10%)
May 20, 2019 11.98 11.98 11.75 11.84 11,093 -0.19(-1.58%)
May 17, 2019 12.03 12.03 11.90 12.03 4,500 +0.19(+1.61%)
May 16, 2019 11.87 11.89 11.84 11.84 220 +0.04(+0.30%)
May 15, 2019 11.92 11.92 11.80 11.80 1,257 -0.38(-3.16%)
May 14, 2019 12.15 12.19 12.15 12.19 773 +0.07(+0.58%)
May 13, 2019 12.41 12.41 12.12 12.12 3,009 -0.13(-1.10%)
May 10, 2019 12.18 12.25 12.15 12.25 4,100 +0.40(+3.42%)
May 09, 2019 11.83 11.85 11.80 11.85 1,405 +0.06(+0.47%)
May 08, 2019 11.72 11.79 11.59 11.79 4,061 +0.68(+6.17%)
May 07, 2019 11.22 11.22 11.00 11.11 960 -0.11(-0.98%)
May 06, 2019 11.31 11.31 11.15 11.21 6,158 -1.04(-8.45%)
May 03, 2019 12.22 12.25 12.22 12.25 3,300 -0.03(-0.26%)
May 02, 2019 12.25 12.35 12.22 12.28 5,653 +0.03(+0.25%)
May 01, 2019 12.34 12.38 12.23 12.25 1,647 -0.13(-1.08%)
Apr 30, 2019 12.38 12.40 12.29 12.38 3,276 +0.38(+3.12%)
Apr 29, 2019 11.95 12.01 11.84 12.01 3,016 +0.60(+5.30%)
Apr 26, 2019 11.41 11.46 11.32 11.41 2,400 +0.35(+3.17%)
Apr 25, 2019 11.13 11.13 10.98 11.05 366 +0.05(+0.50%)
Apr 24, 2019 11.10 11.13 11.00 11.00 2,257 -0.09(-0.79%)
Apr 23, 2019 11.02 11.15 10.96 11.09 6,134 +0.32(+2.95%)
Apr 22, 2019 10.78 10.81 10.76 10.77 6,049 +0.04(+0.42%)
Apr 18, 2019 10.69 10.82 10.66 10.72 17,800 +0.29(+2.78%)
Apr 17, 2019 10.38 10.44 10.24 10.44 4,319 +0.36(+3.58%)
Apr 16, 2019 10.16 10.16 10.00 10.07 3,016 -0.06(-0.56%)
Apr 15, 2019 10.00 10.14 10.00 10.13 3,700 +0.47(+4.82%)
Apr 12, 2019 9.613 9.665 9.610 9.665 800 +0.41(+4.43%)
Apr 11, 2019 9.210 9.350 9.200 9.255 6,287 -0.45(-4.64%)
Apr 10, 2019 9.680 9.705 9.670 9.705 912 -0.13(-1.37%)
Apr 09, 2019 9.800 9.840 9.800 9.840 100 +0.19(+1.92%)
Apr 08, 2019 9.650 9.655 9.580 9.655 707 +0.11(+1.15%)
Apr 05, 2019 9.640 9.650 9.490 9.545 4,600 +0.12(+1.22%)
Apr 04, 2019 9.590 9.600 9.430 9.430 3,557 -0.13(-1.36%)
Apr 03, 2019 9.330 9.560 9.290 9.560 1,000 +0.12(+1.32%)
Apr 02, 2019 9.460 9.460 9.435 9.435 895 +0.13(+1.45%)
Apr 01, 2019 9.390 9.390 9.300 9.300 300 -0.06(-0.63%)
Mar 29, 2019 9.396 9.457 9.320 9.359 7,900 -0.69(-6.83%)
Mar 28, 2019 10.02 10.04 10.02 10.04 401 +0.07(+0.71%)
Mar 27, 2019 10.10 10.10 9.974 9.974 490 +0.00(+0.01%)
Mar 26, 2019 10.08 10.08 9.973 9.973 2,139 -0.46(-4.43%)
Mar 25, 2019 10.41 10.44 10.41 10.44 100 -0.01(-0.08%)
Mar 22, 2019 10.44 10.44 10.44 10.44 10,000 +0.09(+0.85%)
Mar 21, 2019 10.33 10.36 10.33 10.36 1,870 -0.28(-2.60%)
Mar 20, 2019 10.88 10.92 10.59 10.63 2,072 +0.65(+6.49%)
Mar 19, 2019 10.11 10.12 9.770 9.983 35,887 -0.30(-2.89%)
Mar 18, 2019 10.47 10.48 10.28 10.28 8,833 -0.69(-6.25%)
Mar 15, 2019 10.98 11.03 10.96 10.96 8,600 -0.05(-0.50%)
Mar 14, 2019 10.76 11.02 10.72 11.02 3,362 +0.93(+9.22%)
Mar 13, 2019 10.05 10.09 10.05 10.09 20,020 +0.10(+0.98%)
Mar 12, 2019 9.850 10.02 9.850 9.992 53,499 +0.39(+4.08%)
Mar 11, 2019 9.570 9.600 9.570 9.600 600 +0.03(+0.27%)
Mar 08, 2019 9.620 9.768 9.574 9.574 2,000 +0.02(+0.20%)
Mar 07, 2019 9.650 9.650 9.522 9.555 7,078 -0.36(-3.60%)
Mar 06, 2019 10.05 10.05 9.869 9.912 16,365 -0.34(-3.30%)
Mar 05, 2019 10.25 10.36 10.24 10.25 7,683 -0.36(-3.43%)
Mar 04, 2019 10.52 10.64 10.52 10.61 1,488 -0.10(-0.90%)
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.