Breakwave Dry Bulk Shippi... (BDRY)
AMEX: BDRY
· Real-Time Price · USD
7.79
-0.29 (-3.59%)
At close: Aug 19, 2025, 3:59 PM
7.96
2.12%
Pre-market: Aug 20, 2025, 08:27 AM EDT
BDRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 7.89 | 7.93 | 7.74 | 7.77 | n/a | -3.84% | 350,382 |
| Aug 18, 2025 | 7.97 | 8.20 | 7.95 | 8.08 | 8.08 | 0.75% | 214,100 |
| Aug 15, 2025 | 8.13 | 8.13 | 7.94 | 8.02 | 8.02 | -1.35% | 174,700 |
| Aug 14, 2025 | 8.17 | 8.22 | 8.01 | 8.13 | 8.13 | -0.49% | 334,401 |
| Aug 13, 2025 | 8.18 | 8.29 | 7.98 | 8.17 | 8.17 | 1.87% | 489,200 |
| Aug 12, 2025 | 7.85 | 8.09 | 7.83 | 8.02 | 8.02 | 1.52% | 106,810 |
| Aug 11, 2025 | 7.74 | 7.95 | 7.65 | 7.90 | 7.90 | 1.28% | 108,545 |
| Aug 8, 2025 | 7.90 | 7.93 | 7.80 | 7.80 | 7.80 | 0.65% | 81,200 |
| Aug 7, 2025 | 7.79 | 7.79 | 7.61 | 7.75 | 7.75 | 0.26% | 133,433 |
| Aug 6, 2025 | 7.82 | 7.90 | 7.63 | 7.73 | 7.73 | -0.51% | 98,200 |
| Aug 5, 2025 | 7.65 | 7.92 | 7.65 | 7.77 | 7.77 | 6.29% | 215,900 |
| Aug 4, 2025 | 7.32 | 7.36 | 7.26 | 7.31 | 7.31 | -2.01% | 54,634 |
| Aug 1, 2025 | 7.51 | 7.51 | 7.38 | 7.46 | 7.46 | 0.81% | 148,500 |
| Jul 31, 2025 | 7.39 | 7.41 | 7.30 | 7.40 | 7.40 | 5.41% | 85,200 |
| Jul 30, 2025 | 6.98 | 7.20 | 6.95 | 7.02 | 7.02 | 1.15% | 73,745 |
| Jul 29, 2025 | 7.09 | 7.09 | 6.86 | 6.94 | 6.94 | -4.28% | 160,200 |
| Jul 28, 2025 | 7.25 | 7.35 | 7.24 | 7.25 | 7.25 | 1.40% | 34,500 |
| Jul 25, 2025 | 7.18 | 7.20 | 7.09 | 7.15 | 7.15 | -3.64% | 135,149 |
| Jul 24, 2025 | 7.52 | 7.52 | 7.30 | 7.42 | 7.42 | -1.33% | 129,500 |
| Jul 23, 2025 | 7.62 | 7.65 | 7.43 | 7.52 | 7.52 | -1.96% | 264,900 |