Get the Stockscreener App
9.22
0.25%
-0.010
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 November 26, 2025, is $9.22.
- 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 145.87% to $9.22 now.
- The 52-week high stock price for BDRY is $9.30, representing a 0.87% increase from the current share price, occurred on November 25, 2025.
- The 52-week low stock price for BDRY is $5.03, indicating a -45.44% 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $9.26 | $9.13 | $0.1265 | 39,624.0 | -0.25% |
| Nov 25, 2025 | $9.30 | $9.09 | $0.21 | 61,584.0 | +0.44% |
| Nov 24, 2025 | $9.20 | $9.04 | $0.1553 | 47,337.0 | +2.68% |
| Nov 21, 2025 | $8.98 | $8.82 | $0.1598 | 34,557.0 | +0.34% |
| Nov 20, 2025 | $8.99 | $8.85 | $0.14 | 52,289.0 | +0.22% |
| Nov 19, 2025 | $8.99 | $8.69 | $0.30 | 41,298.0 | -1.00% |
| Nov 18, 2025 | $8.99 | $8.88 | $0.11 | 84,359.0 | +2.16% |
| Nov 17, 2025 | $8.91 | $8.46 | $0.45 | 110,874.0 | +2.32% |
| Nov 14, 2025 | $8.75 | $8.54 | $0.21 | 23,313.0 | -1.15% |
| Nov 13, 2025 | $8.72 | $8.63 | $0.09 | 60,300.0 | +2.59% |
| Nov 12, 2025 | $8.48 | $8.31 | $0.165 | 27,002.0 | +0.71% |
| Nov 11, 2025 | $8.52 | $8.39 | $0.1292 | 22,976.0 | +0.60% |
| Nov 10, 2025 | $8.45 | $8.34 | $0.109 | 12,243.0 | +0.24% |
| Nov 07, 2025 | $8.42 | $8.30 | $0.12 | 40,075.0 | -1.76% |
| Nov 06, 2025 | $8.60 | $8.43 | $0.17 | 79,641.0 | +2.41% |
| Nov 05, 2025 | $8.38 | $8.28 | $0.10 | 45,899.0 | +1.47% |
| Nov 04, 2025 | $8.28 | $8.09 | $0.19 | 107,205.0 | +3.28% |
| Nov 03, 2025 | $8.00 | $7.92 | $0.08 | 41,635.0 | -2.22% |
| Oct 31, 2025 | $8.12 | $8.05 | $0.0735 | 16,324.0 | -1.82% |
| Oct 30, 2025 | $8.37 | $8.14 | $0.23 | 56,804.0 | +0.61% |
| Oct 29, 2025 | $8.20 | $8.11 | $0.09 | 29,050.0 | +3.11% |
| Oct 28, 2025 | $7.98 | $7.87 | $0.108 | 15,309.0 | -0.21% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $9.30 | $7.92 | $1.38 | 932,211.0 | +13.67% |
| 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% |
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% |
0.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):