Breakwave Dry Bulk Shipping ETF (BDRY) Historical Stock Data
13.18 ↑0.02 (0.15%)
As of April 24, 2024, 3:37pm EST.
Historical Data
In the past 30 trading days, BDRY is down -0.43% a day on average. There have been 11 days where Breakwave Dry Bulk Shipping ETF closed green and 19 days where BDRY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 13.10 | 13.16 | ↑$0.06 (0.46%) | 12.87 | 13.26 | 421.57K |
| 2024-04-23 | 13.04 | 13.40 | ↑$0.36 (2.76%) | 13.04 | 13.40 | 150.51K |
| 2024-04-22 | 13.16 | 13.03 | ↓$0.13 (-0.99%) | 12.90 | 13.38 | 594.38K |
| 2024-04-19 | 13.50 | 13.61 | ↑$0.11 (0.81%) | 13.50 | 13.70 | 89.25K |
| 2024-04-18 | 13.70 | 13.43 | ↓$0.27 (-1.97%) | 13.40 | 13.70 | 135.43K |
| 2024-04-17 | 13.92 | 13.81 | ↓$0.11 (-0.79%) | 13.78 | 13.92 | 128.27K |
| 2024-04-16 | 13.60 | 13.40 | ↓$0.20 (-1.47%) | 13.36 | 13.74 | 84.15K |
| 2024-04-15 | 13.49 | 13.56 | ↑$0.07 (0.52%) | 13.20 | 13.58 | 125.84K |
| 2024-04-12 | 13.70 | 13.67 | ↓$0.03 (-0.22%) | 13.51 | 13.77 | 131.20K |
| 2024-04-11 | 13.80 | 13.54 | ↓$0.26 (-1.88%) | 13.50 | 14.00 | 160.15K |
| 2024-04-10 | 13.30 | 13.50 | ↑$0.20 (1.50%) | 13.30 | 13.61 | 329.96K |
| 2024-04-09 | 12.67 | 12.78 | ↑$0.11 (0.87%) | 12.41 | 12.90 | 296.45K |
| 2024-04-08 | 12.84 | 12.51 | ↓$0.33 (-2.57%) | 12.32 | 12.84 | 169.44K |
| 2024-04-05 | 12.69 | 12.85 | ↑$0.16 (1.26%) | 12.56 | 12.90 | 114.37K |
| 2024-04-04 | 13.08 | 12.71 | ↓$0.37 (-2.83%) | 12.38 | 13.08 | 165.47K |
| 2024-04-03 | 13.33 | 13.32 | ↓$0.01 (-0.08%) | 13.18 | 13.46 | 215.86K |
| 2024-04-02 | 12.90 | 12.70 | ↓$0.20 (-1.55%) | 12.64 | 12.97 | 241.62K |
| 2024-04-01 | 13.94 | 13.89 | ↓$0.05 (-0.36%) | 13.76 | 14.04 | 241.70K |
| 2024-03-28 | 13.76 | 13.86 | ↑$0.10 (0.73%) | 13.62 | 13.86 | 476.29K |
| 2024-03-27 | 12.95 | 13.35 | ↑$0.40 (3.09%) | 12.92 | 13.49 | 379.85K |
| 2024-03-26 | 13.11 | 13.38 | ↑$0.27 (2.06%) | 12.86 | 13.38 | 858.75K |
| 2024-03-25 | 13.99 | 14.07 | ↑$0.08 (0.57%) | 13.88 | 14.10 | 309.45K |
| 2024-03-22 | 15.00 | 14.73 | ↓$0.27 (-1.80%) | 14.71 | 15.01 | 189.55K |
| 2024-03-21 | 15.39 | 15.27 | ↓$0.12 (-0.78%) | 15.08 | 15.47 | 513.71K |
| 2024-03-20 | 14.86 | 14.68 | ↓$0.18 (-1.21%) | 14.42 | 14.86 | 599.54K |
| 2024-03-19 | 15.73 | 15.49 | ↓$0.24 (-1.53%) | 15.05 | 15.82 | 731.06K |
| 2024-03-18 | 16.55 | 16.19 | ↓$0.36 (-2.18%) | 16.12 | 16.80 | 262.35K |
| 2024-03-15 | 16.10 | 15.69 | ↓$0.41 (-2.55%) | 15.56 | 16.10 | 204.13K |
| 2024-03-14 | 16.14 | 16.06 | ↓$0.08 (-0.50%) | 15.90 | 16.27 | 162.96K |
| 2024-03-13 | 16.64 | 16.25 | ↓$0.39 (-2.34%) | 16.12 | 16.65 | 121.02K |
Create an account or log in to view more rows.
$BDRY keep it going
$BDRY bear trap?
$BDRY Now I'm worried....
$BDRY buying time
added
$BDRY we had no volume for days before the last big rip
$BDRY all’s I know is buy and hold… no expectations
$BDRY time to short this
$BDRY BUY BUY BUY
$BDRY why is this not moving lol
$BDRY God dammit