Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries (NY: BODI ) 7.510 UNCHANGED Streaming Delayed Price Updated: 7:00 PM EDT, Jul 31, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 31, 2024 7.860 7.860 7.250 7.510 22,049 -0.22(-2.85%) Jul 30, 2024 7.620 7.990 7.620 7.730 5,345 +0.08(+1.05%) Jul 29, 2024 7.820 7.980 7.650 7.650 4,133 -0.21(-2.67%) Jul 26, 2024 7.850 7.898 7.810 7.860 1,666 +0.07(+0.90%) Jul 25, 2024 7.570 7.877 7.570 7.790 1,311 +0.11(+1.43%) Jul 24, 2024 7.530 7.900 7.400 7.680 8,084 +0.05(+0.66%) Jul 23, 2024 7.520 7.960 7.500 7.630 2,757 +0.04(+0.53%) Jul 22, 2024 8.090 8.090 7.590 7.590 2,118 -0.29(-3.68%) Jul 19, 2024 7.700 7.910 7.700 7.880 3,566 +0.17(+2.20%) Jul 18, 2024 8.090 8.090 7.710 7.710 2,761 -0.09(-1.15%) Jul 17, 2024 7.900 8.030 7.700 7.800 30,808 -0.13(-1.64%) Jul 16, 2024 8.110 8.110 7.620 7.930 21,136 -0.07(-0.88%) Jul 15, 2024 8.330 8.496 7.910 8.000 35,556 -0.41(-4.88%) Jul 12, 2024 8.490 8.600 8.380 8.410 9,555 -0.09(-1.06%) Jul 11, 2024 8.420 8.610 8.420 8.500 10,418 -0.04(-0.47%) Jul 10, 2024 8.360 9.400 8.360 8.540 36,670 +0.04(+0.47%) Jul 09, 2024 8.450 8.630 8.360 8.500 12,937 -0.06(-0.70%) Jul 08, 2024 8.180 8.810 8.180 8.560 26,704 +0.35(+4.26%) Jul 05, 2024 8.280 8.400 8.090 8.210 9,170 -0.37(-4.31%) Jul 03, 2024 8.300 8.661 8.300 8.580 4,980 +0.24(+2.88%) Jul 02, 2024 8.340 8.425 8.330 8.340 3,262 -0.26(-3.02%) Jul 01, 2024 8.520 8.690 8.440 8.600 10,036 +0.17(+2.02%) Jun 28, 2024 8.600 8.700 8.430 8.430 29,177 -0.27(-3.10%) Jun 27, 2024 8.940 8.940 8.665 8.700 6,687 +0.04(+0.46%) Jun 26, 2024 8.854 8.945 8.600 8.660 24,158 -0.08(-0.92%) Jun 25, 2024 8.618 8.860 8.618 8.740 8,770 +0.00(+0.00%) Jun 24, 2024 8.740 8.800 8.600 8.740 16,914 +0.00(+0.00%) Jun 21, 2024 8.700 8.800 8.600 8.740 10,297 -0.06(-0.68%) Jun 20, 2024 8.600 8.800 8.600 8.800 11,999 +0.20(+2.33%) Jun 18, 2024 8.620 8.870 8.600 8.600 11,624 -0.05(-0.61%) Jun 17, 2024 8.760 8.977 8.637 8.653 8,816 -0.19(-2.12%) Jun 14, 2024 8.870 9.030 8.680 8.840 3,376 -0.11(-1.23%) Jun 13, 2024 8.680 8.950 8.600 8.950 4,113 +0.23(+2.64%) Jun 12, 2024 8.880 8.880 8.650 8.720 1,547 -0.15(-1.69%) Jun 11, 2024 8.550 8.870 8.528 8.870 5,250 +0.22(+2.54%) Jun 10, 2024 8.652 8.732 8.550 8.650 23,656 -0.10(-1.14%) Jun 07, 2024 8.790 8.790 8.550 8.750 10,543 +0.05(+0.57%) Jun 06, 2024 8.250 8.730 8.250 8.700 26,510 +0.19(+2.23%) Jun 05, 2024 8.600 8.900 8.000 8.510 27,178 -0.79(-8.49%) Jun 04, 2024 9.160 9.500 8.380 9.300 25,278 -0.11(-1.17%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.