Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Breakwave Dry Bulk Shipping ETF (NY: BDRY )

7.470 -0.010 (-0.13%)

Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	7.400	7.530	7.400	7.470	23,432	-0.01(-0.13%)
Oct 31, 2024	7.600	7.630	7.440	7.480	66,617	+0.00(+0.00%)
Oct 30, 2024	7.540	7.700	7.420	7.480	74,865	-0.39(-4.96%)
Oct 29, 2024	7.900	7.920	7.750	7.870	32,437	+0.34(+4.52%)
Oct 28, 2024	7.630	7.640	7.500	7.530	38,180	-0.28(-3.59%)
Oct 25, 2024	7.760	7.900	7.760	7.810	29,841	-0.12(-1.51%)
Oct 24, 2024	7.880	7.968	7.830	7.930	49,063	-0.13(-1.61%)
Oct 23, 2024	7.970	8.100	7.965	8.060	30,216	+0.13(+1.64%)
Oct 22, 2024	7.815	8.030	7.775	7.930	66,415	+0.00(+0.00%)
Oct 21, 2024	8.000	8.020	7.910	7.930	286,638	-0.29(-3.53%)
Oct 18, 2024	8.345	8.453	8.201	8.220	20,597	-0.20(-2.38%)
Oct 17, 2024	8.270	8.590	8.204	8.420	254,020	+0.32(+3.95%)
Oct 16, 2024	8.010	8.190	8.010	8.100	79,392	-0.42(-4.93%)
Oct 15, 2024	8.700	8.700	8.420	8.520	57,559	-0.52(-5.75%)
Oct 14, 2024	9.280	9.280	8.990	9.040	25,204	-0.37(-3.93%)
Oct 11, 2024	9.460	9.570	9.410	9.410	16,866	-0.13(-1.36%)
Oct 10, 2024	9.420	9.620	9.400	9.540	147,663	+0.21(+2.25%)
Oct 09, 2024	9.500	9.530	9.330	9.330	107,267	-0.46(-4.70%)
Oct 08, 2024	9.920	9.920	9.620	9.790	51,618	-0.43(-4.21%)
Oct 07, 2024	10.06	10.30	10.06	10.22	16,866	-0.04(-0.39%)
Oct 04, 2024	10.38	10.45	10.22	10.26	14,126	-0.09(-0.87%)
Oct 03, 2024	10.14	10.35	10.11	10.35	60,564	+0.27(+2.68%)
Oct 02, 2024	10.20	10.24	10.02	10.08	34,428	-0.11(-1.08%)
Oct 01, 2024	10.28	10.37	10.11	10.19	252,767	-0.55(-5.12%)
Sep 30, 2024	10.65	10.92	10.64	10.74	48,959	+0.29(+2.78%)
Sep 27, 2024	10.57	10.57	10.43	10.45	27,040	-0.27(-2.52%)
Sep 26, 2024	10.69	10.77	10.59	10.72	41,828	+0.07(+0.66%)
Sep 25, 2024	10.66	10.66	10.48	10.65	28,443	-0.09(-0.84%)
Sep 24, 2024	10.77	10.80	10.46	10.74	30,122	+0.12(+1.13%)
Sep 23, 2024	10.49	10.68	10.49	10.62	24,022	+0.22(+2.12%)
Sep 20, 2024	10.63	10.63	10.37	10.40	2,855	-0.17(-1.61%)
Sep 19, 2024	10.71	10.82	10.53	10.57	24,229	-0.11(-1.03%)
Sep 18, 2024	10.44	10.70	10.42	10.68	29,190	+0.33(+3.19%)
Sep 17, 2024	10.30	10.43	10.30	10.35	7,823	-0.02(-0.19%)
Sep 16, 2024	10.27	10.57	10.27	10.37	3,812	+0.10(+0.97%)
Sep 13, 2024	10.32	10.45	10.25	10.27	18,856	-0.35(-3.30%)
Sep 12, 2024	10.58	10.65	10.57	10.62	7,198	-0.13(-1.21%)
Sep 11, 2024	10.62	10.75	10.62	10.75	20,015	+0.19(+1.80%)
Sep 10, 2024	10.31	10.60	10.31	10.56	5,453	-0.01(-0.09%)
Sep 09, 2024	10.56	10.73	10.54	10.57	9,007	-0.17(-1.58%)
Sep 06, 2024	10.75	10.88	10.69	10.74	20,499	+0.00(+0.00%)
Sep 05, 2024	10.73	10.80	10.71	10.74	23,898	+0.12(+1.13%)
Sep 04, 2024	10.50	10.70	10.50	10.62	36,337	+0.12(+1.14%)

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 Santa Clara

Find A Business

or Browse Listings

Breakwave Dry Bulk Shipping ETF (NY: BDRY )

Historical Prices