Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Breakwave Dry Bulk Shipping ETF (NY: BDRY )

12.14 -0.24 (-1.94%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	5.610	5.610	5.540	5.550	721,151	-0.06(-1.07%)
Jun 29, 2023	5.570	5.710	5.561	5.610	385,291	+0.04(+0.72%)
Jun 28, 2023	5.600	5.600	5.481	5.570	299,083	-0.09(-1.59%)
Jun 27, 2023	5.650	5.720	5.580	5.660	544,468	-0.26(-4.39%)
Jun 26, 2023	5.980	6.000	5.850	5.920	291,716	-0.24(-3.90%)
Jun 23, 2023	6.160	6.179	6.055	6.160	131,644	-0.01(-0.16%)
Jun 22, 2023	6.190	6.211	6.160	6.170	164,163	+0.05(+0.82%)
Jun 21, 2023	6.120	6.180	6.020	6.120	339,566	-0.04(-0.65%)
Jun 20, 2023	6.080	6.160	5.989	6.160	268,497	+0.02(+0.33%)
Jun 16, 2023	6.170	6.170	6.050	6.140	408,732	-0.20(-3.15%)
Jun 15, 2023	6.400	6.620	6.250	6.340	274,519	-2.01(-24.07%)
May 08, 2023	8.390	8.400	8.300	8.350	233,221	+0.05(+0.60%)
May 05, 2023	8.240	8.320	8.180	8.300	69,698	+0.37(+4.67%)
May 04, 2023	8.130	8.130	7.805	7.930	563,351	-0.52(-6.15%)
May 03, 2023	8.320	8.500	8.320	8.450	231,067	+0.17(+2.05%)
May 02, 2023	8.520	8.520	8.230	8.280	286,230	-0.50(-5.69%)
May 01, 2023	8.880	9.050	8.710	8.780	124,344	+0.02(+0.23%)
Apr 28, 2023	8.790	8.790	8.655	8.760	127,444	-0.09(-1.02%)
Apr 27, 2023	9.070	9.075	8.790	8.850	157,798	+0.03(+0.34%)
Apr 26, 2023	8.770	8.854	8.770	8.820	108,462	+0.06(+0.68%)
Apr 25, 2023	8.800	8.800	8.700	8.760	222,457	-0.02(-0.23%)
Apr 24, 2023	8.850	8.850	8.720	8.780	181,920	-0.38(-4.15%)
Apr 21, 2023	9.270	9.270	9.100	9.160	56,345	-0.09(-0.97%)
Apr 20, 2023	9.200	9.300	9.170	9.250	65,087	+0.09(+0.98%)
Apr 19, 2023	9.000	9.200	9.000	9.160	194,802	+0.54(+6.26%)
Apr 18, 2023	8.770	8.770	8.340	8.620	700,608	-0.34(-3.79%)
Apr 17, 2023	9.100	9.110	8.950	8.960	377,309	-0.23(-2.50%)
Apr 14, 2023	9.340	9.360	9.170	9.190	493,507	-0.18(-1.92%)
Apr 13, 2023	9.210	9.400	9.130	9.370	162,112	-0.04(-0.43%)
Apr 12, 2023	9.350	9.470	9.215	9.410	358,051	+0.13(+1.40%)
Apr 11, 2023	9.540	9.540	9.210	9.280	366,190	-0.63(-6.36%)
Apr 10, 2023	9.700	10.00	9.680	9.910	298,000	+0.10(+1.02%)
Apr 06, 2023	9.840	9.865	9.680	9.810	524,772	-0.21(-2.10%)
Apr 05, 2023	10.30	10.30	10.02	10.02	80,396	-0.29(-2.81%)
Apr 04, 2023	10.20	10.35	10.20	10.31	196,680	+0.30(+3.00%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Breakwave Dry Bulk Shipping ETF (NY: BDRY )

Historical Prices