7.46
price up icon0.81%   0.06
after-market After Hours: 7.46
loading

Breakwave Dry Bulk Shipping Etf Stock (BDRY) Price History

The historical daily chart and data for Breakwave Dry Bulk Shipping Etf stock (BDRY), show that the latest closing stock price as of August 01, 2025, is $7.46.
  • Breakwave Dry Bulk Shipping Etf all-time high stock price is $42.22, occurred on October 06, 2021.
  • The lowest Breakwave Dry Bulk Shipping Etf stock price recorded was $3.75 on May 13, 2020. Since then, Breakwave Dry Bulk Shipping Etf's stock price has risen over 98.93% to $7.46 now.
  • The 52-week high stock price for BDRY is $11.17, representing a 49.70% increase from the current share price, occurred on August 29, 2024.
  • The 52-week low stock price for BDRY is $5.03, indicating a -32.57% decrease from the current share price, occurred on May 27, 2025.
  • The closing price of Breakwave Dry Bulk Shipping Etf (BDRY) stock in the beginning of 2024 was $29.04. The stock closed the year at $9.19, a loss of over -68.35% for the year.
The table below shows more information about BDRY historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $7.51 $7.38 $0.13 148,479.0 +0.81%
Jul 31, 2025 $7.41 $7.30 $0.11 85,190.0 +5.41%
Jul 30, 2025 $7.20 $6.95 $0.255 73,745.0 +1.15%
Jul 29, 2025 $7.09 $6.86 $0.23 160,117.0 -4.22%
Jul 28, 2025 $7.35 $7.24 $0.1086 34,462.0 +1.34%
Jul 25, 2025 $7.20 $7.09 $0.1049 135,104.0 -3.64%
Jul 24, 2025 $7.52 $7.30 $0.22 129,457.0 -1.33%
Jul 23, 2025 $7.52 $7.43 $0.09 26,252.0 -1.96%
Jul 22, 2025 $7.74 $7.53 $0.21 654,371.0 +4.35%
Jul 21, 2025 $7.38 $7.18 $0.1999 343,817.0 -0.68%
Jul 18, 2025 $7.46 $7.27 $0.19 602,301.0 -2.76%
Jul 17, 2025 $7.65 $7.31 $0.34 418,844.0 +4.97%
Jul 16, 2025 $7.37 $7.14 $0.225 370,336.0 +6.93%
Jul 15, 2025 $7.05 $6.77 $0.28 269,202.0 -6.61%
Jul 14, 2025 $7.30 $7.21 $0.0899 202,413.0 +2.40%
Jul 11, 2025 $7.09 $6.97 $0.12 1,083,631.0 +6.46%
Jul 10, 2025 $6.86 $6.62 $0.235 2,066,623.0 +6.56%
Jul 09, 2025 $6.36 $6.14 $0.22 69,685.0 +1.13%
Jul 08, 2025 $6.32 $6.15 $0.1693 186,740.0 +1.81%
Jul 07, 2025 $6.10 $5.95 $0.155 210,945.0 +2.36%
Jul 03, 2025 $5.99 $5.87 $0.118 96,667.0 +2.77%

Breakwave Dry Bulk Shipping Etf Stock (BDRY) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Breakwave Dry Bulk Shipping Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BDRY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Breakwave Dry Bulk Shipping Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Breakwave Dry Bulk Shipping Etf Stock (BDRY) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $7.51 $7.38 $0.13 148,479.0 +0.00%
Jul, 2025 $7.74 $5.51 $2.23 7,672,407.0 +34.41%
Jun, 2025 $5.89 $5.10 $0.79 2,322,892.0 +6.94%
May, 2025 $5.95 $5.03 $0.92 2,831,118.0 -9.97%
Apr, 2025 $6.55 $5.11 $1.44 3,962,932.0 -7.76%
Mar, 2025 $7.20 $6.00 $1.20 3,682,873.0 -2.34%
Feb, 2025 $6.48 $5.40 $1.08 4,541,322.0 +10.92%
Jan, 2025 $6.97 $5.06 $1.91 6,165,805.0 -5.10%

Breakwave Dry Bulk Shipping Etf Stock (BDRY) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $6.69 $5.71 $0.98 3,186,986.0 -10.98%
Nov, 2024 $8.65 $6.51 $2.14 2,038,825.0 -11.10%
Oct, 2024 $10.45 $7.42 $3.03 1,809,863.0 -30.35%
Sep, 2024 $10.94 $10.25 $0.69 427,360.0 -3.33%
Aug, 2024 $11.17 $10.41 $0.7576 853,517.0 +3.64%
Jul, 2024 $12.50 $10.70 $1.80 932,781.0 -12.42%
Jun, 2024 $12.33 $11.20 $1.13 1,287,305.0 +2.51%
May, 2024 $14.60 $11.90 $2.70 4,055,979.0 -6.06%
Apr, 2024 $14.04 $12.32 $1.72 4,510,416.0 -8.30%
Mar, 2024 $16.99 $12.86 $4.13 6,646,598.0 -9.11%
Feb, 2024 $15.30 $11.00 $4.30 3,244,408.0 +35.68%
Jan, 2024 $11.87 $9.00 $2.87 5,209,737.0 -2.77%

Breakwave Dry Bulk Shipping Etf Stock (BDRY) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $11.78 $7.27 $4.51 8,050,168.0 +23.90%
Nov, 2023 $9.48 $4.79 $4.69 6,405,299.0 +86.23%
Oct, 2023 $6.09 $4.86 $1.23 7,082,051.0 -8.74%
Sep, 2023 $5.82 $4.85 $0.97 5,222,256.0 +12.27%
Aug, 2023 $5.89 $4.76 $1.13 6,567,877.0 -1.21%
Jul, 2023 $5.48 $4.48 $1.00 10,138,334.0 -10.81%
Jun, 2023 $6.66 $5.48 $1.18 6,211,796.0 -3.98%
May, 2023 $9.05 $5.58 $3.47 6,188,091.0 -34.02%
Apr, 2023 $10.35 $8.34 $2.01 4,809,653.0 -13.27%
Mar, 2023 $10.72 $8.74 $1.98 8,797,336.0 +11.60%
Feb, 2023 $9.21 $6.30 $2.91 14,786,126.0 +16.03%
Jan, 2023 $10.28 $7.66 $2.62 1,859,154.0 -15.13%
exchange_traded_fund VTV
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Cap:     |  Volume (24h):