Breakwave Dry Bulk Shippi... (BDRY)
AMEX: BDRY
· Real-Time Price · USD
8.15
-0.07 (-0.85%)
At close: Sep 11, 2025, 10:08 AM
BDRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 8.32 | 8.41 | 8.16 | 8.22 | 8.22 | -2.03% | 187,489 |
| Sep 9, 2025 | 8.54 | 8.55 | 8.33 | 8.39 | 8.39 | 2.94% | 285,800 |
| Sep 8, 2025 | 8.17 | 8.39 | 8.15 | 8.15 | 8.15 | 1.37% | 294,200 |
| Sep 5, 2025 | 8.05 | 8.10 | 8.03 | 8.04 | 8.04 | -0.25% | 74,400 |
| Sep 4, 2025 | 8.34 | 8.37 | 8.04 | 8.06 | 8.06 | -0.98% | 523,800 |
| Sep 3, 2025 | 8.05 | 8.15 | 8.01 | 8.14 | 8.14 | 1.50% | 839,900 |
| Sep 2, 2025 | 7.92 | 8.05 | 7.73 | 8.02 | 8.02 | -4.18% | 1,075,903 |
| Aug 29, 2025 | 8.21 | 8.58 | 8.13 | 8.37 | 8.37 | 0.24% | 687,835 |
| Aug 28, 2025 | 8.28 | 8.37 | 8.12 | 8.35 | 8.35 | 0.60% | 92,200 |
| Aug 27, 2025 | 8.39 | 8.40 | 8.26 | 8.30 | 8.30 | -3.49% | 87,104 |
| Aug 26, 2025 | 8.62 | 8.66 | 8.55 | 8.60 | 8.60 | 1.18% | 115,131 |
| Aug 25, 2025 | 8.42 | 8.55 | 8.42 | 8.50 | 8.50 | 1.07% | 126,300 |
| Aug 22, 2025 | 8.44 | 8.44 | 8.32 | 8.41 | 8.41 | 3.06% | 159,396 |
| Aug 21, 2025 | 8.06 | 8.16 | 8.04 | 8.16 | 8.16 | 1.49% | 234,716 |
| Aug 20, 2025 | 7.85 | 8.12 | 7.85 | 8.04 | 8.04 | 3.47% | 72,400 |
| Aug 19, 2025 | 7.89 | 7.93 | 7.74 | 7.77 | 7.77 | -3.84% | 350,500 |
| 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 |