home / stock / body / body quote
Last: | $8.14 |
---|---|
Change Percent: | -5.05% |
Open: | $8.7299 |
Close: | $8.14 |
High: | $8.7299 |
Low: | $8.04 |
Volume: | 18,079 |
Last Trade Date Time: | 03/01/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$8.14 | $8.7299 | $8.14 | $8.7299 | $8.04 | 18,079 | 03-01-2024 |
$8.31 | $8.25 | $8.31 | $8.78 | $8.25 | 10,746 | 02-29-2024 |
$8.37 | $8.64 | $8.37 | $8.64 | $7.9 | 18,797 | 02-28-2024 |
$8.75 | $9 | $8.75 | $9.175 | $8.63 | 17,385 | 02-27-2024 |
$9 | $8.7 | $9 | $9.0924 | $8.61 | 21,576 | 02-26-2024 |
$8.98 | $8.3 | $8.98 | $9.04 | $7.8 | 41,181 | 02-23-2024 |
$8.29 | $8.08 | $8.29 | $8.6 | $8.08 | 19,632 | 02-22-2024 |
$8.28 | $8.6 | $8.28 | $8.6 | $8 | 25,888 | 02-21-2024 |
$8.57 | $8.99 | $8.57 | $9 | $8.5 | 11,920 | 02-20-2024 |
$9.02 | $9.37 | $9.02 | $9.37 | $8.9801 | 9,433 | 02-19-2024 |
$9.02 | $9.37 | $9.02 | $9.37 | $8.9801 | 9,433 | 02-16-2024 |
$9.28 | $10 | $9.28 | $10 | $8.9 | 15,886 | 02-15-2024 |
$10.05 | $9.2602 | $10.05 | $10.13 | $9.1 | 12,865 | 02-14-2024 |
$9.37 | $9.39 | $9.37 | $10.04 | $9.01 | 40,281 | 02-13-2024 |
$9.6 | $9.2 | $9.6 | $10.1583 | $9.2 | 17,467 | 02-12-2024 |
$9.39 | $10.07 | $9.39 | $10.5168 | $9.355 | 19,025 | 02-09-2024 |
$10.28 | $11.05 | $10.28 | $11.05 | $10.16 | 13,398 | 02-08-2024 |
$11.01 | $10.91 | $11.01 | $11.33 | $10.83 | 7,725 | 02-07-2024 |
$10.95 | $10.84 | $10.95 | $11.07 | $10.6794 | 6,101 | 02-06-2024 |
$10.71 | $10.75 | $10.71 | $11.19 | $10.27 | 47,828 | 02-05-2024 |
News, Short Squeeze, Breakout and More Instantly...
U.S. stocks were higher, with the Dow Jones index surging more than 200 points on Tuesday. Shares of Bioventus Inc. (NASDAQ: BVS) rose sharply dur...
The Beachbody Company, Inc. (NYSE: BODY) (“BODi” or the “Company”), today announced that its Class A common stock will begin trading on the New York Stock Exchange (“NYSE”) under the new ticker symbol “BODI” prior to the market open on March...
2024-02-15 13:14:00 ET Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This...