Get the Stockscreener App
12.43
0.16%
-0.02
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 October 23, 2026, is $12.43.
- 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 231.47% to $12.43 now.
- The 52-week high stock price for BDRY is $16.71, representing a 34.43% increase from the current share price, occurred on September 04, 2026.
- The 52-week low stock price for BDRY is $7.57, indicating a -39.10% decrease from the current share price, occurred on October 23, 2025.
- The closing price of Breakwave Dry Bulk Shipping Etf (BDRY) stock in the beginning of 2025 was $6.25. The stock closed the year at $8.77, a gain of over 40.32% 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 |
|---|---|---|---|---|---|
| Oct 23, 2026 | $12.54 | $12.43 | $0.115 | 1,619.0 | -0.16% |
| Oct 22, 2026 | $12.87 | $12.45 | $0.42 | 18,370.0 | -4.16% |
| Oct 21, 2026 | $13.23 | $12.93 | $0.30 | 42,566.0 | +4.09% |
| Oct 20, 2026 | $12.68 | $12.34 | $0.34 | 22,196.0 | -3.63% |
| Oct 19, 2026 | $13.09 | $12.85 | $0.24 | 33,149.0 | +3.19% |
| Oct 16, 2026 | $12.60 | $12.51 | $0.09 | 28,111.0 | +2.45% |
| Oct 15, 2026 | $12.41 | $12.02 | $0.39 | 108,091.0 | -2.62% |
| Oct 14, 2026 | $12.75 | $12.45 | $0.30 | 83,893.0 | -4.12% |
| Oct 13, 2026 | $13.71 | $13.12 | $0.595 | 27,660.0 | -3.88% |
| Oct 12, 2026 | $13.84 | $13.57 | $0.27 | 23,091.0 | -1.73% |
| Oct 09, 2026 | $14.43 | $13.82 | $0.6068 | 32,444.0 | -4.07% |
| Oct 08, 2026 | $14.64 | $14.41 | $0.23 | 22,465.0 | +0.35% |
| Oct 07, 2026 | $14.62 | $14.33 | $0.2898 | 38,114.0 | +2.34% |
| Oct 06, 2026 | $14.23 | $13.96 | $0.27 | 17,882.0 | -0.28% |
| Oct 05, 2026 | $14.30 | $13.96 | $0.34 | 385,338.0 | -0.42% |
| Oct 02, 2026 | $14.81 | $14.10 | $0.71 | 61,514.0 | -2.20% |
| Oct 01, 2026 | $14.78 | $14.42 | $0.36 | 59,920.0 | -0.21% |
| Sep 30, 2026 | $14.84 | $14.40 | $0.44 | 35,374.0 | +0.62% |
| Sep 29, 2026 | $14.73 | $13.51 | $1.22 | 138,762.0 | -2.95% |
| Sep 28, 2026 | $15.25 | $14.77 | $0.48 | 237,389.0 | -2.74% |
| Sep 25, 2026 | $15.57 | $15.16 | $0.41 | 59,138.0 | -2.85% |
| Sep 24, 2026 | $16.03 | $15.68 | $0.35 | 30,965.0 | -1.19% |
| Sep 23, 2026 | $16.10 | $15.65 | $0.45 | 164,469.0 | +2.50% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $14.81 | $12.02 | $2.79 | 1,006,423.0 | -14.57% |
| Sep, 2026 | $16.71 | $13.51 | $3.20 | 2,753,419.0 | -5.95% |
| Aug, 2026 | $15.55 | $12.66 | $2.89 | 833,055.0 | +15.79% |
| Jul, 2026 | $13.95 | $11.32 | $2.63 | 766,463.0 | +12.55% |
| Jun, 2026 | $13.20 | $11.19 | $2.01 | 1,529,124.0 | -8.27% |
| May, 2026 | $13.34 | $11.57 | $1.77 | 1,715,298.0 | +10.41% |
| Apr, 2026 | $11.90 | $9.81 | $2.09 | 2,088,428.0 | +17.55% |
| Mar, 2026 | $12.65 | $9.50 | $3.15 | 6,808,038.0 | -17.40% |
| Feb, 2026 | $12.10 | $10.50 | $1.60 | 1,492,729.0 | +4.68% |
| Jan, 2026 | $11.55 | $8.45 | $3.10 | 1,093,491.0 | +31.47% |
Breakwave Dry Bulk Shipping Etf Stock (BDRY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.49 | $8.27 | $1.22 | 1,368,964.0 | -1.03% |
| Nov, 2025 | $9.30 | $7.92 | $1.38 | 1,122,025.0 | +8.27% |
| Oct, 2025 | $8.88 | $7.41 | $1.47 | 1,710,277.0 | +7.86% |
| Sep, 2025 | $8.54 | $7.46 | $1.08 | 6,289,935.0 | -10.27% |
| 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% |
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):