BODI(BODI)
BODI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $10.91 | $11.15 | $10.27 | $10.69 | 42,161 |
| 5/21/2026 | $10.17 | $11.22 | $9.78 | $10.92 | 105,850 |
| 5/20/2026 | $10.41 | $10.56 | $10.07 | $10.25 | 48,600 |
| 5/19/2026 | $10.25 | $11.16 | $10.16 | $10.41 | 53,300 |
| 5/18/2026 | $10.99 | $11.30 | $10.12 | $10.17 | 118,894 |
| 5/15/2026 | $12.47 | $12.47 | $10.70 | $11.31 | 145,223 |
| 5/14/2026 | $12.72 | $13.51 | $12.26 | $12.64 | 97,233 |
| 5/13/2026 | $13.02 | $13.92 | $12.38 | $12.61 | 65,713 |
| 5/12/2026 | $13.32 | $13.80 | $12.10 | $12.95 | 139,200 |
| 5/11/2026 | $13.75 | $13.75 | $11.76 | $12.58 | 196,100 |
| 5/8/2026 | $14.20 | $14.20 | $13.06 | $13.61 | 72,100 |
| 5/7/2026 | $14.01 | $14.53 | $13.50 | $14.07 | 41,300 |
| 5/6/2026 | $15.11 | $15.29 | $13.78 | $13.91 | 52,337 |
| 5/5/2026 | $13.68 | $15.26 | $13.68 | $15.11 | 60,041 |
| 5/4/2026 | $15.03 | $15.03 | $13.38 | $13.68 | 102,100 |
| 5/1/2026 | $15.19 | $16.87 | $14.00 | $14.99 | 114,823 |
| 4/30/2026 | $15.39 | $15.64 | $14.76 | $14.96 | 32,289 |
| 4/29/2026 | $15.99 | $16.68 | $15.00 | $15.27 | 76,266 |
| 4/28/2026 | $15.16 | $16.45 | $14.91 | $16.05 | 85,402 |
| 4/27/2026 | $15.66 | $16.48 | $14.85 | $15.29 | 118,911 |
| 4/24/2026 | $15.54 | $15.73 | $14.39 | $15.49 | 79,144 |
| 4/23/2026 | $14.38 | $15.46 | $14.08 | $15.06 | 84,000 |
| 4/22/2026 | $14.40 | $14.75 | $13.50 | $14.41 | 94,544 |
| 4/21/2026 | $12.52 | $14.33 | $12.47 | $14.06 | 120,600 |
| 4/20/2026 | $12.00 | $12.49 | $11.60 | $12.49 | 92,734 |
| 4/17/2026 | $11.11 | $12.52 | $11.03 | $12.22 | 116,857 |
| 4/16/2026 | $10.91 | $11.10 | $10.65 | $10.99 | 25,871 |
| 4/15/2026 | $11.02 | $11.58 | $10.81 | $11.00 | 43,100 |
| 4/14/2026 | $11.27 | $11.59 | $11.05 | $11.12 | 32,219 |
| 4/13/2026 | $10.13 | $11.49 | $10.00 | $11.37 | 64,800 |
| 4/10/2026 | $10.40 | $10.47 | $9.85 | $10.26 | 37,327 |
| 4/9/2026 | $10.25 | $10.54 | $10.00 | $10.40 | 59,100 |
| 4/8/2026 | $10.03 | $10.28 | $9.50 | $10.02 | 83,125 |
| 4/7/2026 | $11.34 | $11.56 | $9.71 | $9.72 | 129,637 |
| 4/6/2026 | $11.90 | $12.13 | $11.31 | $11.59 | 100,223 |
| 4/2/2026 | $11.33 | $12.00 | $11.30 | $11.90 | 145,903 |
| 4/1/2026 | $11.13 | $12.20 | $11.13 | $11.52 | 118,029 |
| 3/31/2026 | $11.26 | $11.29 | $10.40 | $10.86 | 58,792 |
| 3/30/2026 | $10.49 | $11.49 | $10.49 | $11.16 | 81,500 |
| 3/27/2026 | $11.70 | $11.70 | $9.80 | $10.23 | 106,000 |
| 3/26/2026 | $11.78 | $12.08 | $11.21 | $11.53 | 60,330 |
| 3/25/2026 | $11.28 | $12.35 | $11.26 | $11.61 | 68,200 |
| 3/24/2026 | $11.60 | $11.84 | $11.10 | $11.23 | 40,550 |
| 3/23/2026 | $11.18 | $12.39 | $10.46 | $11.64 | 129,013 |
| 3/20/2026 | $11.16 | $11.65 | $10.30 | $11.16 | 61,511 |
| 3/19/2026 | $11.51 | $11.69 | $10.73 | $11.13 | 60,418 |
| 3/18/2026 | $12.08 | $12.29 | $11.55 | $11.70 | 85,100 |
| 3/17/2026 | $11.96 | $12.65 | $11.32 | $11.73 | 166,333 |
| 3/16/2026 | $10.73 | $12.05 | $10.73 | $11.16 | 70,809 |
| 3/13/2026 | $11.00 | $11.44 | $10.56 | $10.56 | 53,025 |
| 3/12/2026 | $11.16 | $11.69 | $10.74 | $10.74 | 63,760 |
| 3/11/2026 | $9.99 | $11.50 | $9.78 | $10.91 | 257,545 |
| 3/10/2026 | $8.21 | $8.43 | $7.94 | $8.33 | 26,100 |
| 3/9/2026 | $8.19 | $8.25 | $7.80 | $8.20 | 23,403 |
| 3/6/2026 | $8.50 | $9.17 | $8.22 | $8.27 | 19,900 |
| 3/5/2026 | $8.56 | $8.95 | $8.50 | $8.70 | 24,400 |
| 3/4/2026 | $8.75 | $8.77 | $8.02 | $8.34 | 18,300 |
| 3/3/2026 | $8.09 | $8.85 | $7.53 | $8.68 | 25,235 |
| 3/2/2026 | $6.78 | $8.42 | $6.77 | $8.01 | 61,430 |
| 2/27/2026 | $7.28 | $7.45 | $6.82 | $6.96 | 17,563 |
| 2/26/2026 | $7.28 | $7.68 | $7.28 | $7.44 | 6,100 |
| 2/25/2026 | $7.41 | $7.64 | $7.14 | $7.42 | 11,000 |
| 2/24/2026 | $7.60 | $7.87 | $7.08 | $7.28 | 25,500 |
| 2/23/2026 | $8.00 | $8.09 | $7.03 | $7.70 | 72,732 |