The Beachbody Company, Inc. (BODI)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 9.21 | 9.50 | 8.91 | 9.43 | 9.43 | 37,600 |
| 09 may 2024 | 8.41 | 9.42 | 8.41 | 9.42 | 9.42 | 21,000 |
| 08 may 2024 | 8.66 | 8.94 | 7.66 | 8.36 | 8.36 | 44,800 |
| 07 may 2024 | 9.16 | 9.87 | 8.51 | 8.80 | 8.80 | 92,000 |
| 06 may 2024 | 9.56 | 10.12 | 9.44 | 9.44 | 9.44 | 43,300 |
| 03 may 2024 | 9.69 | 9.77 | 9.55 | 9.77 | 9.77 | 6,200 |
| 02 may 2024 | 9.50 | 9.88 | 9.47 | 9.75 | 9.75 | 27,700 |
| 01 may 2024 | 9.31 | 9.50 | 9.30 | 9.30 | 9.30 | 12,100 |
| 30 abr 2024 | 9.26 | 9.50 | 9.26 | 9.50 | 9.50 | 3,500 |
| 29 abr 2024 | 9.15 | 9.24 | 8.97 | 9.24 | 9.24 | 6,000 |
| 26 abr 2024 | 9.28 | 9.38 | 9.01 | 9.22 | 9.22 | 3,200 |
| 25 abr 2024 | 8.80 | 9.50 | 8.65 | 9.50 | 9.50 | 12,200 |
| 24 abr 2024 | 8.90 | 9.33 | 8.65 | 9.23 | 9.23 | 8,900 |
| 23 abr 2024 | 9.13 | 9.15 | 8.91 | 9.00 | 9.00 | 2,400 |
| 22 abr 2024 | 9.03 | 9.23 | 8.73 | 8.75 | 8.75 | 3,600 |
| 19 abr 2024 | 8.94 | 9.27 | 8.78 | 9.03 | 9.03 | 6,100 |
| 18 abr 2024 | 8.92 | 9.16 | 8.80 | 9.16 | 9.16 | 6,600 |
| 17 abr 2024 | 9.15 | 9.50 | 8.85 | 8.99 | 8.99 | 7,800 |
| 16 abr 2024 | 9.05 | 9.11 | 8.78 | 9.06 | 9.06 | 9,500 |
| 15 abr 2024 | 9.50 | 9.50 | 8.65 | 9.05 | 9.05 | 15,400 |
| 12 abr 2024 | 9.96 | 9.96 | 9.41 | 9.50 | 9.50 | 14,800 |
| 11 abr 2024 | 10.56 | 10.80 | 9.70 | 10.20 | 10.20 | 8,700 |
| 10 abr 2024 | 9.46 | 10.80 | 9.26 | 10.80 | 10.80 | 26,600 |
| 09 abr 2024 | 9.55 | 9.98 | 9.50 | 9.75 | 9.75 | 4,500 |
| 08 abr 2024 | 9.60 | 9.78 | 9.33 | 9.76 | 9.76 | 7,200 |
| 05 abr 2024 | 9.55 | 9.86 | 9.33 | 9.57 | 9.57 | 3,500 |
| 04 abr 2024 | 9.67 | 9.90 | 9.54 | 9.70 | 9.70 | 9,400 |
| 03 abr 2024 | 9.42 | 9.61 | 9.37 | 9.60 | 9.60 | 4,900 |
| 02 abr 2024 | 9.35 | 9.58 | 9.25 | 9.52 | 9.52 | 6,900 |
| 01 abr 2024 | 9.76 | 9.98 | 9.20 | 9.56 | 9.56 | 9,400 |
| 28 mar 2024 | 9.48 | 9.76 | 9.43 | 9.60 | 9.60 | 9,400 |
| 27 mar 2024 | 9.25 | 9.81 | 9.01 | 9.70 | 9.70 | 15,100 |
| 26 mar 2024 | 9.08 | 9.39 | 9.07 | 9.28 | 9.28 | 6,600 |
| 25 mar 2024 | 8.90 | 9.28 | 8.64 | 9.14 | 9.14 | 13,900 |
| 22 mar 2024 | 9.28 | 9.29 | 8.86 | 9.18 | 9.18 | 9,800 |
| 21 mar 2024 | 9.03 | 9.75 | 9.03 | 9.60 | 9.60 | 33,800 |
| 20 mar 2024 | 8.37 | 9.10 | 8.37 | 9.00 | 9.00 | 20,600 |
| 19 mar 2024 | 8.11 | 8.64 | 8.10 | 8.27 | 8.27 | 14,200 |
| 18 mar 2024 | 8.54 | 8.69 | 8.27 | 8.32 | 8.32 | 10,200 |
| 15 mar 2024 | 8.62 | 9.50 | 8.00 | 8.54 | 8.54 | 40,500 |
| 14 mar 2024 | 9.53 | 9.91 | 8.84 | 8.97 | 8.97 | 64,500 |
| 13 mar 2024 | 10.04 | 10.39 | 9.51 | 9.77 | 9.77 | 18,000 |
| 12 mar 2024 | 10.92 | 11.31 | 10.21 | 10.37 | 10.37 | 98,300 |
| 11 mar 2024 | 9.47 | 9.50 | 8.17 | 9.09 | 9.09 | 27,900 |
| 08 mar 2024 | 9.47 | 9.53 | 9.30 | 9.34 | 9.34 | 9,300 |
| 07 mar 2024 | 8.72 | 10.41 | 8.38 | 9.48 | 9.48 | 35,400 |
| 06 mar 2024 | 8.11 | 9.00 | 8.11 | 8.74 | 8.74 | 22,000 |
| 05 mar 2024 | 7.74 | 8.16 | 6.93 | 8.06 | 8.06 | 18,100 |
| 04 mar 2024 | 7.65 | 8.27 | 7.65 | 8.16 | 8.16 | 12,000 |
| 01 mar 2024 | 8.73 | 8.73 | 8.04 | 8.14 | 8.14 | 18,100 |
| 29 feb 2024 | 8.25 | 8.78 | 8.25 | 8.31 | 8.31 | 10,700 |
| 28 feb 2024 | 8.64 | 8.64 | 7.90 | 8.37 | 8.37 | 18,800 |
| 27 feb 2024 | 9.00 | 9.18 | 8.63 | 8.75 | 8.75 | 17,400 |
| 26 feb 2024 | 8.70 | 9.09 | 8.61 | 9.00 | 9.00 | 21,500 |
| 23 feb 2024 | 8.30 | 9.04 | 7.80 | 8.98 | 8.98 | 41,200 |
| 22 feb 2024 | 8.08 | 8.60 | 8.08 | 8.29 | 8.29 | 19,600 |
| 21 feb 2024 | 8.60 | 8.60 | 8.00 | 8.28 | 8.28 | 25,900 |
| 20 feb 2024 | 8.99 | 9.00 | 8.50 | 8.57 | 8.57 | 11,900 |
| 16 feb 2024 | 9.37 | 9.37 | 8.98 | 9.02 | 9.02 | 9,100 |
| 15 feb 2024 | 10.00 | 10.00 | 8.90 | 9.28 | 9.28 | 15,900 |
| 14 feb 2024 | 9.26 | 10.13 | 9.10 | 10.05 | 10.05 | 12,900 |
| 13 feb 2024 | 9.39 | 10.04 | 9.01 | 9.37 | 9.37 | 40,300 |
| 12 feb 2024 | 9.20 | 10.16 | 9.20 | 9.60 | 9.60 | 17,400 |
| 09 feb 2024 | 10.07 | 10.52 | 9.35 | 9.39 | 9.39 | 19,000 |
| 08 feb 2024 | 11.05 | 11.05 | 10.16 | 10.28 | 10.28 | 13,400 |
| 07 feb 2024 | 10.91 | 11.33 | 10.83 | 11.01 | 11.01 | 7,700 |
| 06 feb 2024 | 10.84 | 11.07 | 10.68 | 10.95 | 10.95 | 6,100 |
| 05 feb 2024 | 10.75 | 11.19 | 10.27 | 10.71 | 10.71 | 47,800 |
| 02 feb 2024 | 10.94 | 12.13 | 10.51 | 10.84 | 10.84 | 29,400 |
| 01 feb 2024 | 10.62 | 11.17 | 10.16 | 11.17 | 11.17 | 26,900 |
| 31 ene 2024 | 10.09 | 10.70 | 9.85 | 10.61 | 10.61 | 39,500 |
| 30 ene 2024 | 9.75 | 10.63 | 9.75 | 10.07 | 10.07 | 34,900 |
| 29 ene 2024 | 9.05 | 10.04 | 8.90 | 9.85 | 9.85 | 41,800 |
| 26 ene 2024 | 8.97 | 9.45 | 8.51 | 9.16 | 9.16 | 35,900 |
| 25 ene 2024 | 9.03 | 9.07 | 8.20 | 8.81 | 8.81 | 58,700 |
| 24 ene 2024 | 8.80 | 9.43 | 8.80 | 9.05 | 9.05 | 34,100 |
| 23 ene 2024 | 8.25 | 8.68 | 8.25 | 8.65 | 8.65 | 12,000 |
| 22 ene 2024 | 8.43 | 8.88 | 8.21 | 8.25 | 8.25 | 13,300 |
| 19 ene 2024 | 8.23 | 8.97 | 8.23 | 8.43 | 8.43 | 49,900 |
| 18 ene 2024 | 9.48 | 9.49 | 8.00 | 8.23 | 8.23 | 41,500 |
| 17 ene 2024 | 9.71 | 9.73 | 9.15 | 9.40 | 9.40 | 11,900 |
| 16 ene 2024 | 9.89 | 9.89 | 9.32 | 9.64 | 9.64 | 18,700 |
| 12 ene 2024 | 10.18 | 10.52 | 9.69 | 9.83 | 9.83 | 37,800 |
| 11 ene 2024 | 12.01 | 12.01 | 10.01 | 10.32 | 10.32 | 43,400 |
| 10 ene 2024 | 12.90 | 12.90 | 11.88 | 12.06 | 12.06 | 21,400 |
| 09 ene 2024 | 11.77 | 13.45 | 11.77 | 13.00 | 13.00 | 56,600 |
| 08 ene 2024 | 11.27 | 12.09 | 10.99 | 12.04 | 12.04 | 24,200 |
| 05 ene 2024 | 10.80 | 11.59 | 10.60 | 11.25 | 11.25 | 45,000 |
| 04 ene 2024 | 9.53 | 10.81 | 8.94 | 10.55 | 10.55 | 48,600 |
| 03 ene 2024 | 8.61 | 9.73 | 8.43 | 9.42 | 9.42 | 49,200 |
| 02 ene 2024 | 8.27 | 8.83 | 8.23 | 8.80 | 8.80 | 26,100 |
| 29 dic 2023 | 8.10 | 8.45 | 8.10 | 8.29 | 8.29 | 11,900 |
| 28 dic 2023 | 8.51 | 8.66 | 8.01 | 8.23 | 8.23 | 65,200 |
| 27 dic 2023 | 8.67 | 9.24 | 8.40 | 8.65 | 8.65 | 26,800 |
| 26 dic 2023 | 8.37 | 8.84 | 8.00 | 8.84 | 8.84 | 19,900 |
| 22 dic 2023 | 8.37 | 8.97 | 8.36 | 8.53 | 8.53 | 43,900 |
| 21 dic 2023 | 8.63 | 8.69 | 8.38 | 8.44 | 8.44 | 16,100 |
| 20 dic 2023 | 8.78 | 8.86 | 8.50 | 8.59 | 8.59 | 22,700 |
| 19 dic 2023 | 8.80 | 9.65 | 8.60 | 8.83 | 8.83 | 22,500 |
| 18 dic 2023 | 9.05 | 9.24 | 8.36 | 8.93 | 8.93 | 25,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.