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)

10.71 -0.14 (-1.29%)
Official Closing Price Updated: 6:30 PM EST, Feb 5, 2026 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 (%)
Feb 05, 2026 10.72 10.85 10.65 10.71 32,185 -0.14(-1.29%)
Feb 04, 2026 10.50 10.85 10.50 10.85 30,104 +0.30(+2.84%)
Feb 03, 2026 10.97 10.97 10.50 10.55 125,568 -0.65(-5.80%)
Feb 02, 2026 11.15 11.46 10.90 11.20 184,017 -0.33(-2.86%)
Jan 30, 2026 11.50 11.55 11.41 11.53 84,064 +0.05(+0.44%)
Jan 29, 2026 11.29 11.48 10.93 11.48 82,756 +0.47(+4.27%)
Jan 28, 2026 11.09 11.17 10.85 11.01 59,501 -0.25(-2.22%)
Jan 27, 2026 11.02 11.40 11.02 11.26 86,414 +0.28(+2.55%)
Jan 26, 2026 10.45 11.00 10.32 10.98 122,723 +0.62(+5.98%)
Jan 23, 2026 10.39 10.47 10.15 10.36 26,019 +0.36(+3.60%)
Jan 22, 2026 9.800 10.04 9.800 10.00 51,209 -0.07(-0.70%)
Jan 21, 2026 10.40 10.40 10.03 10.07 68,776 -0.17(-1.66%)
Jan 20, 2026 10.00 10.24 9.980 10.24 119,414 +0.44(+4.49%)
Jan 16, 2026 9.630 9.800 9.600 9.800 108,159 +0.32(+3.38%)
Jan 15, 2026 9.220 9.500 9.220 9.480 63,597 +0.44(+4.87%)
Jan 14, 2026 8.970 9.090 8.890 9.040 42,209 +0.32(+3.66%)
Jan 13, 2026 8.610 8.790 8.610 8.720 8,702 -0.01(-0.11%)
Jan 12, 2026 8.840 8.840 8.520 8.730 39,636 -0.12(-1.36%)
Jan 09, 2026 9.040 9.040 8.850 8.850 18,368 -0.29(-3.17%)
Jan 08, 2026 8.930 9.150 8.870 9.140 19,154 +0.35(+3.98%)
Jan 07, 2026 8.620 8.790 8.610 8.790 18,615 -0.02(-0.23%)
Jan 06, 2026 8.800 8.900 8.760 8.810 21,487 +0.09(+1.03%)
Jan 05, 2026 8.660 8.720 8.610 8.720 22,400 +0.26(+3.07%)
Jan 02, 2026 8.500 8.575 8.450 8.460 30,699 -0.31(-3.53%)
Dec 31, 2025 8.600 8.820 8.590 8.770 77,883 +0.09(+1.04%)
Dec 30, 2025 8.650 8.723 8.650 8.680 12,092 -0.06(-0.69%)
Dec 29, 2025 8.670 8.849 8.670 8.740 9,711 -0.01(-0.11%)
Dec 26, 2025 8.750 8.800 8.700 8.750 33,138 -0.02(-0.23%)
Dec 24, 2025 8.730 8.858 8.730 8.770 19,125 +0.03(+0.34%)
Dec 23, 2025 8.880 8.900 8.740 8.740 14,000 -0.14(-1.58%)
Dec 22, 2025 8.730 9.050 8.732 8.880 96,343 +0.18(+2.07%)
Dec 19, 2025 8.700 8.800 8.700 8.700 18,027 +0.04(+0.51%)
Dec 18, 2025 8.490 8.668 8.490 8.655 25,235 +0.24(+2.80%)
Dec 17, 2025 8.520 8.520 8.270 8.420 129,339 -0.35(-3.99%)
Dec 16, 2025 8.800 8.870 8.748 8.770 15,969 -0.15(-1.68%)
Dec 15, 2025 8.810 8.920 8.810 8.920 41,587 +0.24(+2.76%)
Dec 12, 2025 8.710 8.735 8.648 8.680 70,390 -0.16(-1.81%)
Dec 11, 2025 8.860 8.890 8.610 8.840 87,474 -0.17(-1.92%)
Dec 10, 2025 9.000 9.072 8.880 9.013 106,359 +0.18(+2.07%)
Dec 09, 2025 8.970 8.970 8.710 8.830 144,495 -0.42(-4.54%)
Dec 08, 2025 9.230 9.320 9.210 9.250 45,770 +0.25(+2.78%)
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%)
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.