Get the Stockscreener App
8.10
0.18%
-0.015
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 September 12, 2025, is $8.10.
- 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 116.00% to $8.10 now.
- The 52-week high stock price for BDRY is $10.92, representing a 34.81% increase from the current share price, occurred on September 30, 2024.
- The 52-week low stock price for BDRY is $5.03, indicating a -37.90% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 12, 2025 | $8.29 | $8.09 | $0.195 | 1,148,025.0 | -0.18% |
| Sep 11, 2025 | $8.20 | $8.09 | $0.1093 | 119,254.0 | -1.28% |
| Sep 10, 2025 | $8.41 | $8.16 | $0.2498 | 187,489.0 | -2.03% |
| Sep 09, 2025 | $8.54 | $8.33 | $0.215 | 285,763.0 | +2.94% |
| Sep 08, 2025 | $8.39 | $8.15 | $0.2394 | 294,177.0 | +1.37% |
| Sep 05, 2025 | $8.10 | $8.03 | $0.07 | 74,371.0 | -0.29% |
| Sep 04, 2025 | $8.37 | $8.04 | $0.33 | 523,586.0 | -0.95% |
| Sep 03, 2025 | $8.15 | $8.01 | $0.14 | 839,866.0 | +1.50% |
| Sep 02, 2025 | $8.05 | $7.73 | $0.32 | 1,075,692.0 | -4.18% |
| Aug 29, 2025 | $8.58 | $8.13 | $0.45 | 687,605.0 | +0.24% |
| Aug 28, 2025 | $8.37 | $8.12 | $0.25 | 92,106.0 | +0.60% |
| Aug 27, 2025 | $8.40 | $8.26 | $0.14 | 87,019.0 | -3.49% |
| Aug 26, 2025 | $8.66 | $8.55 | $0.11 | 114,906.0 | +1.18% |
| Aug 25, 2025 | $8.55 | $8.42 | $0.13 | 126,267.0 | +1.07% |
| Aug 22, 2025 | $8.44 | $8.32 | $0.1201 | 159,272.0 | +3.06% |
| Aug 21, 2025 | $8.16 | $8.04 | $0.125 | 234,716.0 | +1.49% |
| Aug 20, 2025 | $8.12 | $7.85 | $0.27 | 72,372.0 | +3.43% |
| Aug 19, 2025 | $7.93 | $7.74 | $0.19 | 350,455.0 | -3.80% |
| Aug 18, 2025 | $8.20 | $7.95 | $0.25 | 214,075.0 | +0.75% |
| Aug 15, 2025 | $8.13 | $7.94 | $0.19 | 174,696.0 | -1.35% |
| Aug 14, 2025 | $8.22 | $8.01 | $0.21 | 334,401.0 | -0.45% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $8.54 | $7.73 | $0.815 | 5,696,248.0 | -3.23% |
| Aug, 2025 | $8.66 | $7.26 | $1.40 | 4,083,733.0 | +13.11% |
| Jul, 2025 | $7.74 | $5.51 | $2.23 | 7,523,928.0 | +33.33% |
| 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% |
0.61%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):