Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Breakwave Dry Bulk Shipping ETF
(NY:
BDRY
)
10.40
-0.17 (-1.61%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
15.24
15.27
14.98
15.25
189,605
+0.22(+1.46%)
Feb 28, 2024
15.11
15.30
14.93
15.03
182,753
+0.58(+4.01%)
Feb 27, 2024
14.19
14.50
14.19
14.45
136,166
+0.72(+5.22%)
Feb 26, 2024
13.93
13.93
13.57
13.73
220,325
-0.60(-4.21%)
Feb 23, 2024
14.12
14.40
14.02
14.34
189,724
+0.83(+6.12%)
Feb 22, 2024
13.34
13.80
13.34
13.51
190,858
+0.56(+4.32%)
Feb 21, 2024
12.90
13.05
12.80
12.95
113,351
+0.45(+3.60%)
Feb 20, 2024
12.76
12.76
12.50
12.50
84,797
-0.32(-2.50%)
Feb 16, 2024
12.95
12.95
12.80
12.82
48,267
+0.03(+0.23%)
Feb 15, 2024
12.74
12.90
12.74
12.79
80,549
+0.04(+0.31%)
Feb 14, 2024
12.50
12.96
12.45
12.75
129,576
+0.49(+4.00%)
Feb 13, 2024
12.77
12.77
12.20
12.26
90,173
-0.24(-1.92%)
Feb 12, 2024
12.45
12.50
12.23
12.50
84,550
+0.15(+1.21%)
Feb 09, 2024
12.68
12.77
12.26
12.35
139,123
-0.20(-1.59%)
Feb 08, 2024
12.27
12.64
12.20
12.55
414,892
+0.75(+6.36%)
Feb 07, 2024
12.19
12.20
11.65
11.80
275,322
-0.84(-6.65%)
Feb 06, 2024
12.50
12.66
12.46
12.64
251,526
+0.83(+7.03%)
Feb 05, 2024
11.79
11.97
11.77
11.81
223,005
+0.64(+5.73%)
Feb 02, 2024
11.12
11.28
11.12
11.17
65,500
+0.06(+0.54%)
Feb 01, 2024
11.06
11.25
11.00
11.11
137,762
-0.13(-1.16%)
Jan 31, 2024
11.10
11.30
11.00
11.24
134,935
+0.26(+2.37%)
Jan 30, 2024
10.85
11.06
10.81
10.98
193,904
+0.23(+2.14%)
Jan 29, 2024
10.68
10.95
10.63
10.75
364,277
-0.31(-2.80%)
Jan 26, 2024
11.06
11.21
11.05
11.06
101,400
-0.04(-0.36%)
Jan 25, 2024
11.29
11.41
11.10
11.10
211,926
-0.65(-5.53%)
Jan 24, 2024
11.14
11.87
11.14
11.75
413,218
+1.03(+9.61%)
Jan 23, 2024
10.45
10.78
10.45
10.72
202,340
+0.29(+2.78%)
Jan 22, 2024
10.81
10.81
10.43
10.43
209,155
-0.62(-5.61%)
Jan 19, 2024
11.11
11.24
11.01
11.05
163,796
-0.14(-1.25%)
Jan 18, 2024
10.88
11.30
10.76
11.19
335,055
+1.13(+11.23%)
Jan 17, 2024
10.00
10.33
9.950
10.06
279,928
+0.29(+2.97%)
Jan 16, 2024
9.580
9.900
9.540
9.770
224,896
+0.27(+2.84%)
Jan 12, 2024
9.570
9.600
9.430
9.500
85,801
+0.06(+0.64%)
Jan 11, 2024
9.430
9.500
9.310
9.440
199,555
-0.11(-1.15%)
Jan 10, 2024
9.260
9.610
9.260
9.550
221,804
+0.55(+6.11%)
Jan 09, 2024
9.110
9.176
9.000
9.000
436,378
-0.61(-6.35%)
Jan 08, 2024
9.750
9.878
9.582
9.610
250,844
-1.00(-9.43%)
Jan 05, 2024
10.80
10.83
10.52
10.61
124,368
-0.29(-2.66%)
Jan 04, 2024
10.48
11.00
10.42
10.90
209,083
+0.76(+7.50%)
Jan 03, 2024
10.60
10.60
9.930
10.14
366,434
-0.48(-4.52%)
Jan 02, 2024
11.40
11.40
10.36
10.62
485,416
-0.94(-8.13%)
Dec 29, 2023
11.73
11.78
11.55
11.56
169,026
-0.09(-0.77%)
Dec 28, 2023
11.10
11.69
11.09
11.65
343,725
+0.78(+7.18%)
Dec 27, 2023
10.63
10.93
10.63
10.87
267,308
+0.47(+4.52%)
Dec 26, 2023
10.42
10.47
10.35
10.40
192,490
-0.04(-0.38%)
Dec 22, 2023
10.15
10.61
10.09
10.44
317,483
+0.47(+4.71%)
Dec 21, 2023
10.16
10.16
9.910
9.970
263,245
-0.07(-0.70%)
Dec 20, 2023
9.890
10.12
9.809
10.04
173,861
+0.26(+2.66%)
Dec 19, 2023
10.30
10.30
9.510
9.780
319,329
-0.82(-7.74%)
Dec 18, 2023
10.39
10.73
10.32
10.60
455,822
+0.68(+6.85%)
Dec 15, 2023
9.470
9.990
9.470
9.920
351,320
+0.68(+7.36%)
Dec 14, 2023
9.170
9.250
9.110
9.240
230,056
+0.37(+4.17%)
Dec 13, 2023
8.850
8.990
8.808
8.870
138,830
-0.57(-6.04%)
Dec 12, 2023
8.770
9.490
8.700
9.440
547,859
+0.84(+9.77%)
Dec 11, 2023
8.800
8.800
8.510
8.600
179,469
-0.10(-1.15%)
Dec 08, 2023
8.660
8.700
8.581
8.700
202,623
+0.36(+4.32%)
Dec 07, 2023
7.900
8.500
7.820
8.340
305,531
+0.11(+1.34%)
Dec 06, 2023
7.910
8.350
7.820
8.230
394,792
-0.07(-0.84%)
Dec 05, 2023
7.560
8.490
7.270
8.300
813,148
-1.04(-11.13%)
Dec 04, 2023
9.620
9.720
8.970
9.340
1,482,445
-0.70(-6.97%)
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
.