Stockscreener 앱 받기
9.85
1.40%
-0.14
Beachbody Company Inc 주식 (BODI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $10.04 | $9.85 | $0.185 | 12,316.0 | -1.40% |
| 2026-07-30 | $10.06 | $9.74 | $0.32 | 8,802.0 | +0.71% |
| 2026-07-29 | $10.84 | $9.71 | $1.13 | 13,171.0 | -8.32% |
| 2026-07-28 | $10.96 | $10.73 | $0.23 | 16,171.0 | -0.92% |
| 2026-07-27 | $11.40 | $10.74 | $0.66 | 36,420.0 | +0.18% |
| 2026-07-24 | $11.00 | $10.64 | $0.36 | 9,614.0 | +1.68% |
| 2026-07-23 | $10.85 | $10.05 | $0.795 | 37,712.0 | +2.29% |
| 2026-07-22 | $10.95 | $10.31 | $0.64 | 16,684.0 | -4.81% |
| 2026-07-21 | $11.20 | $10.52 | $0.68 | 32,364.0 | +3.28% |
| 2026-07-20 | $10.80 | $10.26 | $0.54 | 21,838.0 | +2.80% |
| 2026-07-17 | $11.00 | $10.05 | $0.9499 | 17,172.0 | -7.16% |
| 2026-07-16 | $11.43 | $10.89 | $0.53 | 33,174.0 | +0.63% |
| 2026-07-15 | $11.82 | $10.97 | $0.8492 | 24,489.0 | -0.54% |
| 2026-07-14 | $11.55 | $11.11 | $0.44 | 12,841.0 | -0.04% |
| 2026-07-13 | $11.27 | $10.83 | $0.44 | 24,966.0 | +0.04% |
| 2026-07-10 | $11.75 | $11.02 | $0.73 | 20,453.0 | -0.71% |
| 2026-07-09 | $11.40 | $10.31 | $1.09 | 28,859.0 | +6.54% |
| 2026-07-08 | $10.68 | $9.90 | $0.7765 | 25,118.0 | +5.08% |
| 2026-07-07 | $10.24 | $9.94 | $0.305 | 12,659.0 | -0.89% |
| 2026-07-06 | $11.11 | $9.66 | $1.45 | 48,830.0 | -6.12% |
| 2026-07-02 | $10.82 | $10.14 | $0.68 | 54,235.0 | +6.73% |
Beachbody Company Inc 주식 (BODI) 연도별 가격 이력
이 심층 분석에서는 Beachbody Company Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BODI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Beachbody Company Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Beachbody Company Inc 주식 (BODI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $11.82 | $9.66 | $2.16 | 549,243.0 | -3.62% |
| 2026-06 | $11.44 | $8.00 | $3.44 | 647,102.0 | -6.58% |
| 2026-05 | $16.87 | $9.51 | $7.36 | 1,682,811.0 | -26.87% |
| 2026-04 | $16.68 | $9.50 | $7.18 | 1,734,298.0 | +37.75% |
| 2026-03 | $12.65 | $6.77 | $5.88 | 1,556,879.0 | +56.03% |
| 2026-02 | $12.66 | $6.82 | $5.84 | 698,501.0 | -38.84% |
| 2026-01 | $11.90 | $9.30 | $2.60 | 876,830.0 | +9.85% |
Beachbody Company Inc 주식 (BODI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.33 | $8.96 | $3.38 | 1,739,645.0 | +16.53% |
| 2025-11 | $10.99 | $4.05 | $6.94 | 12,188,897.0 | +82.06% |
| 2025-10 | $6.05 | $4.61 | $1.44 | 346,251.0 | -18.07% |
| 2025-09 | $7.29 | $5.12 | $2.17 | 274,048.0 | +7.44% |
| 2025-08 | $6.42 | $3.76 | $2.66 | 563,432.0 | +26.67% |
| 2025-07 | $4.91 | $3.75 | $1.16 | 320,102.0 | +5.58% |
| 2025-06 | $5.45 | $3.50 | $1.95 | 1,845,408.0 | +11.70% |
| 2025-05 | $5.46 | $3.38 | $2.08 | 706,238.0 | -1.65% |
| 2025-04 | $7.55 | $3.70 | $3.85 | 409,114.0 | -49.93% |
| 2025-03 | $8.60 | $6.17 | $2.43 | 249,424.0 | -4.83% |
| 2025-02 | $8.71 | $6.20 | $2.51 | 278,191.0 | +6.21% |
| 2025-01 | $7.86 | $5.45 | $2.41 | 335,725.0 | +20.49% |
Beachbody Company Inc 주식 (BODI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.00 | $6.00 | $1.00 | 224,550.0 | -5.30% |
| 2024-11 | $7.15 | $5.44 | $1.71 | 323,741.0 | +5.07% |
| 2024-10 | $8.35 | $5.14 | $3.21 | 1,055,273.0 | +6.82% |
| 2024-09 | $6.85 | $5.45 | $1.40 | 189,849.0 | -14.37% |
| 2024-08 | $7.58 | $6.00 | $1.58 | 236,567.0 | -11.05% |
| 2024-07 | $9.40 | $7.25 | $2.15 | 264,910.0 | -10.91% |
| 2024-06 | $9.50 | $8.00 | $1.50 | 376,074.0 | -3.66% |
| 2024-05 | $10.12 | $7.66 | $2.46 | 626,525.0 | -7.89% |
| 2024-04 | $9.96 | $8.65 | $1.31 | 99,943.0 | +0.00% |
0.25%
1.66%
자본화:
|
볼륨(24시간):