XNAS
Datos históricos de The Beachbody Company, Inc.
The Beachbody Company, Inc. · BODI
$4.82
▲ +0.05 (+0.96%)
Última operación · 10/10/2026, 19:08:41 UTC
- Variación en el periodo
- −12.78%
- Máximo
- US$16.87
- 1 de mayo de 2026
- Mínimo
- US$4.05
- 7 de noviembre de 2025
- Volumen medio diario
- 0.1 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.80 | 4.92 | 4.64 | 4.71 | +2.39% | 5,877.235 |
| 8 oct 2026 | 4.81 | 4.88 | 4.43 | 4.60 | −5.54% | 44,726.587 |
| 7 oct 2026 | 4.95 | 4.99 | 4.87 | 4.87 | −1.42% | 4,723.105 |
| 6 oct 2026 | 4.88 | 5.04 | 4.85 | 4.94 | +2.49% | 5,006.066 |
| 5 oct 2026 | 4.90 | 5.10 | 4.80 | 4.82 | −2.03% | 9,258.889 |
| 2 oct 2026 | 4.92 | 5.11 | 4.82 | 4.92 | +3.58% | 6,525.352 |
| 1 oct 2026 | 4.77 | 4.93 | 4.65 | 4.75 | +0.85% | 33,418.476 |
| 30 sep 2026 | 4.71 | 4.77 | 4.70 | 4.71 | 0.00% | 5,270.165 |
| 29 sep 2026 | 4.81 | 4.81 | 4.65 | 4.71 | −0.53% | 7,858.474 |
| 28 sep 2026 | 4.60 | 5.07 | 4.59 | 4.74 | +3.84% | 17,949.31 |
| 25 sep 2026 | 4.81 | 4.85 | 4.54 | 4.56 | −5.00% | 53,171.965 |
| 24 sep 2026 | 4.90 | 4.99 | 4.80 | 4.80 | −2.04% | 32,888.495 |
| 23 sep 2026 | 5.00 | 5.23 | 4.90 | 4.90 | −1.61% | 13,971.271 |
| 22 sep 2026 | 5.00 | 5.07 | 4.98 | 4.98 | −0.20% | 10,463.496 |
| 21 sep 2026 | 5.00 | 5.18 | 4.92 | 4.99 | +1.11% | 10,840.409 |
| 18 sep 2026 | 4.90 | 5.04 | 4.87 | 4.94 | −0.10% | 21,378.771 |
| 17 sep 2026 | 5.27 | 5.27 | 4.90 | 4.94 | −1.59% | 16,865.669 |
| 16 sep 2026 | 4.96 | 5.12 | 4.85 | 5.02 | +1.21% | 24,573.697 |
| 15 sep 2026 | 5.31 | 5.40 | 4.92 | 4.96 | −4.06% | 21,522.52 |
| 14 sep 2026 | 5.24 | 5.52 | 5.16 | 5.17 | −1.15% | 46,350.016 |
| 11 sep 2026 | 5.58 | 5.62 | 5.12 | 5.23 | −5.77% | 30,009.265 |
| 10 sep 2026 | 5.53 | 5.65 | 5.53 | 5.55 | −0.36% | 25,071.89 |
| 9 sep 2026 | 5.66 | 5.96 | 5.57 | 5.57 | −2.28% | 34,689.081 |
| 8 sep 2026 | 5.72 | 6.00 | 5.66 | 5.70 | −0.78% | 53,775.215 |
| 4 sep 2026 | 5.80 | 5.87 | 5.69 | 5.75 | −0.43% | 20,897.424 |
| 3 sep 2026 | 5.85 | 6.06 | 5.65 | 5.77 | −1.03% | 31,096.93 |
| 2 sep 2026 | 5.69 | 5.94 | 5.69 | 5.83 | +2.46% | 24,134.517 |
| 1 sep 2026 | 5.75 | 5.86 | 5.64 | 5.69 | −2.74% | 43,310.222 |
| 31 ago 2026 | 5.93 | 6.01 | 5.51 | 5.85 | +0.17% | 41,288.978 |
| 28 ago 2026 | 5.99 | 6.08 | 5.79 | 5.84 | −2.50% | 34,642.93 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.