Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Breakwave Dry Bulk Shipping ETF (NY:BDRY)

9.000 -0.270 (-2.91%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 05, 2025 9.030 9.100 8.880 9.000 67,293 -0.27(-2.91%)
Dec 04, 2025 9.100 9.336 9.085 9.270 29,913 -0.03(-0.32%)
Dec 03, 2025 9.400 9.490 9.300 9.300 78,810 +0.05(+0.54%)
Dec 02, 2025 9.270 9.330 9.030 9.250 124,523 -0.09(-0.96%)
Dec 01, 2025 9.210 9.440 9.180 9.340 199,655 +0.57(+6.50%)
Nov 28, 2025 9.200 9.230 8.770 8.770 155,112 -0.43(-4.67%)
Nov 26, 2025 9.230 9.260 9.100 9.200 74,326 -0.03(-0.33%)
Nov 25, 2025 9.200 9.300 9.090 9.230 61,804 +0.04(+0.44%)
Nov 24, 2025 9.040 9.195 9.040 9.190 47,337 +0.24(+2.68%)
Nov 21, 2025 8.910 8.980 8.820 8.950 34,657 +0.03(+0.34%)
Nov 20, 2025 8.960 8.990 8.850 8.920 52,289 +0.02(+0.22%)
Nov 19, 2025 8.990 8.990 8.690 8.900 41,299 -0.09(-1.00%)
Nov 18, 2025 8.930 8.990 8.880 8.990 84,359 +0.19(+2.16%)
Nov 17, 2025 8.460 8.910 8.460 8.800 110,874 +0.20(+2.32%)
Nov 14, 2025 8.540 8.750 8.540 8.600 23,315 -0.10(-1.15%)
Nov 13, 2025 8.650 8.720 8.630 8.700 60,300 +0.22(+2.59%)
Nov 12, 2025 8.370 8.480 8.315 8.480 27,161 +0.06(+0.71%)
Nov 11, 2025 8.440 8.519 8.390 8.420 22,988 +0.05(+0.60%)
Nov 10, 2025 8.350 8.449 8.340 8.370 12,243 +0.02(+0.24%)
Nov 07, 2025 8.370 8.420 8.300 8.350 40,263 -0.15(-1.76%)
Nov 06, 2025 8.470 8.600 8.430 8.500 79,641 +0.20(+2.41%)
Nov 05, 2025 8.310 8.380 8.280 8.300 45,899 +0.12(+1.47%)
Nov 04, 2025 8.100 8.280 8.090 8.180 107,205 +0.26(+3.28%)
Nov 03, 2025 8.000 8.000 7.920 7.920 41,635 -0.18(-2.22%)
Oct 31, 2025 8.080 8.124 8.050 8.100 16,330 -0.15(-1.82%)
Oct 30, 2025 8.140 8.370 8.140 8.250 56,895 +0.05(+0.61%)
Oct 29, 2025 8.110 8.200 8.110 8.200 29,683 +0.25(+3.11%)
Oct 28, 2025 7.940 7.978 7.870 7.953 15,309 -0.02(-0.21%)
Oct 27, 2025 7.920 8.000 7.830 7.970 38,442 +0.12(+1.53%)
Oct 24, 2025 7.910 7.910 7.790 7.850 17,269 +0.03(+0.38%)
Oct 23, 2025 7.900 7.925 7.570 7.820 69,368 -0.41(-4.98%)
Oct 22, 2025 8.360 8.360 8.031 8.230 44,518 -0.15(-1.79%)
Oct 21, 2025 8.360 8.410 8.360 8.380 55,417 +0.14(+1.70%)
Oct 20, 2025 8.190 8.370 8.100 8.240 14,682 +0.08(+0.98%)
Oct 17, 2025 8.260 8.275 8.140 8.160 25,902 -0.17(-2.04%)
Oct 16, 2025 8.590 8.590 8.330 8.330 37,691 -0.19(-2.23%)
Oct 15, 2025 8.290 8.530 8.250 8.520 46,031 +0.32(+3.90%)
Oct 14, 2025 8.220 8.320 8.070 8.200 83,789 -0.44(-5.09%)
Oct 13, 2025 8.850 8.880 8.580 8.640 303,058 +0.46(+5.62%)
Oct 10, 2025 8.150 8.200 8.012 8.180 354,311 +0.48(+6.23%)
Oct 09, 2025 7.680 7.700 7.650 7.700 71,872 +0.10(+1.32%)
Oct 08, 2025 7.800 7.800 7.600 7.600 83,080 -0.40(-5.00%)
Oct 07, 2025 7.940 8.010 7.890 8.000 40,499 +0.13(+1.70%)
Oct 06, 2025 7.750 7.900 7.750 7.866 45,278 +0.15(+1.89%)
Oct 03, 2025 7.790 7.820 7.700 7.720 45,267 -0.06(-0.77%)
Oct 02, 2025 7.720 7.790 7.671 7.780 53,223 +0.20(+2.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.