BODI(BODI)
BODI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $4.80 | $4.92 | $4.64 | $4.71 | 5,900 |
| 10/8/2026 | $4.81 | $4.88 | $4.43 | $4.60 | 44,726 |
| 10/7/2026 | $4.95 | $4.99 | $4.87 | $4.87 | 4,723 |
| 10/6/2026 | $4.88 | $5.04 | $4.85 | $4.94 | 5,006 |
| 10/5/2026 | $4.90 | $5.10 | $4.80 | $4.82 | 9,300 |
| 10/2/2026 | $4.92 | $5.11 | $4.82 | $4.92 | 6,525 |
| 10/1/2026 | $4.77 | $4.93 | $4.65 | $4.75 | 33,418 |
| 9/30/2026 | $4.71 | $4.77 | $4.70 | $4.71 | 5,300 |
| 9/29/2026 | $4.81 | $4.81 | $4.65 | $4.71 | 7,900 |
| 9/28/2026 | $4.60 | $5.07 | $4.59 | $4.74 | 17,949 |
| 9/25/2026 | $4.81 | $4.85 | $4.54 | $4.56 | 53,200 |
| 9/24/2026 | $4.90 | $4.99 | $4.80 | $4.80 | 32,900 |
| 9/23/2026 | $5.00 | $5.23 | $4.90 | $4.90 | 14,000 |
| 9/22/2026 | $5.00 | $5.07 | $4.98 | $4.98 | 10,500 |
| 9/21/2026 | $5.00 | $5.18 | $4.92 | $4.99 | 10,840 |
| 9/18/2026 | $4.90 | $5.04 | $4.87 | $4.93 | 21,400 |
| 9/17/2026 | $5.27 | $5.27 | $4.90 | $4.94 | 16,865 |
| 9/16/2026 | $4.96 | $5.12 | $4.85 | $5.02 | 24,600 |
| 9/15/2026 | $5.31 | $5.40 | $4.92 | $4.96 | 21,522 |
| 9/14/2026 | $5.24 | $5.52 | $5.16 | $5.17 | 46,350 |
| 9/11/2026 | $5.58 | $5.62 | $5.12 | $5.23 | 30,009 |
| 9/10/2026 | $5.53 | $5.65 | $5.53 | $5.55 | 25,100 |
| 9/9/2026 | $5.66 | $5.96 | $5.57 | $5.57 | 34,700 |
| 9/8/2026 | $5.72 | $6.00 | $5.66 | $5.70 | 53,800 |
| 9/4/2026 | $5.80 | $5.87 | $5.69 | $5.75 | 20,900 |
| 9/3/2026 | $5.85 | $6.06 | $5.65 | $5.77 | 31,100 |
| 9/2/2026 | $5.69 | $5.94 | $5.69 | $5.83 | 24,134 |
| 9/1/2026 | $5.75 | $5.86 | $5.64 | $5.69 | 43,310 |
| 8/31/2026 | $5.93 | $6.01 | $5.51 | $5.85 | 41,300 |
| 8/28/2026 | $5.99 | $6.08 | $5.79 | $5.84 | 34,642 |
| 8/27/2026 | $6.18 | $6.20 | $5.95 | $5.99 | 59,200 |
| 8/26/2026 | $6.16 | $6.27 | $6.11 | $6.14 | 43,600 |
| 8/25/2026 | $6.12 | $6.48 | $6.10 | $6.15 | 76,441 |
| 8/24/2026 | $6.24 | $6.29 | $6.06 | $6.09 | 53,622 |
| 8/21/2026 | $6.59 | $6.75 | $6.32 | $6.37 | 92,503 |
| 8/20/2026 | $6.43 | $6.50 | $6.02 | $6.50 | 14,000 |
| 8/19/2026 | $6.17 | $6.48 | $6.00 | $6.41 | 37,705 |
| 8/18/2026 | $6.32 | $6.45 | $6.00 | $6.13 | 109,400 |
| 8/17/2026 | $7.03 | $7.03 | $6.37 | $6.40 | 119,939 |
| 8/14/2026 | $6.54 | $7.15 | $6.44 | $7.03 | 56,100 |
| 8/13/2026 | $6.49 | $6.59 | $6.23 | $6.53 | 58,249 |
| 8/12/2026 | $6.51 | $7.00 | $6.25 | $6.40 | 113,515 |
| 8/11/2026 | $8.93 | $9.14 | $5.87 | $6.29 | 446,100 |
| 8/10/2026 | $10.25 | $10.54 | $10.04 | $10.22 | 31,156 |
| 8/7/2026 | $10.09 | $10.50 | $10.06 | $10.33 | 45,800 |
| 8/6/2026 | $11.00 | $11.00 | $9.99 | $9.99 | 22,447 |
| 8/5/2026 | $10.93 | $11.19 | $10.69 | $10.94 | 18,605 |
| 8/4/2026 | $9.99 | $10.88 | $9.99 | $10.80 | 44,215 |
| 8/3/2026 | $9.91 | $10.13 | $9.80 | $10.02 | 12,100 |
| 7/31/2026 | $9.86 | $10.04 | $9.75 | $9.75 | 13,100 |
| 7/30/2026 | $9.92 | $10.06 | $9.74 | $9.99 | 8,802 |
| 7/29/2026 | $10.80 | $10.84 | $9.71 | $9.92 | 13,200 |
| 7/28/2026 | $10.82 | $10.96 | $10.73 | $10.82 | 16,200 |
| 7/27/2026 | $11.01 | $11.40 | $10.74 | $10.92 | 36,428 |
| 7/24/2026 | $10.66 | $11.00 | $10.64 | $10.90 | 9,623 |
| 7/23/2026 | $10.20 | $10.85 | $10.05 | $10.72 | 37,717 |
| 7/22/2026 | $10.95 | $10.95 | $10.31 | $10.48 | 16,700 |
| 7/21/2026 | $10.56 | $11.20 | $10.52 | $11.01 | 32,400 |
| 7/20/2026 | $10.34 | $10.80 | $10.26 | $10.66 | 21,838 |
| 7/17/2026 | $10.98 | $11.00 | $10.05 | $10.37 | 17,200 |
| 7/16/2026 | $11.11 | $11.43 | $10.90 | $11.17 | 33,200 |
| 7/15/2026 | $11.26 | $11.82 | $10.97 | $11.10 | 24,500 |
| 7/14/2026 | $11.12 | $11.55 | $11.11 | $11.16 | 12,900 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
