Breakwave Dry Bulk Shippi... (BDRY)
AMEX: BDRY
· Real-Time Price · USD
7.61
0.10 (1.33%)
At close: Oct 01, 2025, 3:49 PM
BDRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 7.61 | 7.69 | 7.46 | 7.51 | 7.51 | -3.35% | 249,428 |
| Sep 29, 2025 | 7.90 | 7.95 | 7.74 | 7.77 | 7.77 | -3.48% | 275,918 |
| Sep 26, 2025 | 8.08 | 8.10 | 8.03 | 8.05 | 8.05 | -1.83% | 75,107 |
| Sep 25, 2025 | 8.29 | 8.29 | 8.09 | 8.20 | 8.20 | -2.15% | 62,800 |
| Sep 24, 2025 | 8.32 | 8.41 | 8.31 | 8.38 | 8.38 | 1.58% | 241,900 |
| Sep 23, 2025 | 8.20 | 8.31 | 8.20 | 8.25 | 8.25 | 2.36% | 227,556 |
| Sep 22, 2025 | 8.15 | 8.15 | 8.03 | 8.06 | 8.06 | -1.23% | 70,100 |
| Sep 19, 2025 | 8.20 | 8.25 | 8.15 | 8.16 | 8.16 | -0.49% | 60,337 |
| Sep 18, 2025 | 8.20 | 8.26 | 8.19 | 8.20 | 8.20 | 0.74% | 106,700 |
| Sep 17, 2025 | 8.09 | 8.18 | 8.06 | 8.14 | 8.14 | 1.24% | 70,547 |
| Sep 16, 2025 | 8.13 | 8.13 | 7.98 | 8.04 | 8.04 | -2.07% | 109,348 |
| Sep 15, 2025 | 8.21 | 8.24 | 8.12 | 8.21 | 8.21 | 1.36% | 192,647 |
| Sep 12, 2025 | 8.17 | 8.29 | 8.09 | 8.10 | 8.10 | -0.25% | 1,149,300 |
| Sep 11, 2025 | 8.14 | 8.20 | 8.09 | 8.12 | 8.12 | -1.22% | 119,300 |
| Sep 10, 2025 | 8.32 | 8.41 | 8.16 | 8.22 | 8.22 | -2.03% | 187,900 |
| 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 |
Page 1 of 95