Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
BODI
)
6.900
-0.100 (-1.43%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 16, 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 (%)
Aug 16, 2024
6.850
6.950
6.730
6.900
3,851
-0.10(-1.43%)
Aug 15, 2024
6.970
7.150
6.700
7.000
19,879
+0.17(+2.49%)
Aug 14, 2024
6.810
6.980
6.780
6.830
8,001
+0.06(+0.89%)
Aug 13, 2024
6.500
6.940
6.500
6.770
11,597
-0.08(-1.17%)
Aug 12, 2024
6.530
7.050
6.527
6.850
9,714
-0.24(-3.39%)
Aug 09, 2024
6.920
7.090
6.700
7.090
26,888
+0.13(+1.87%)
Aug 08, 2024
6.900
7.170
6.760
6.960
17,639
+0.14(+2.05%)
Aug 07, 2024
6.870
7.400
6.000
6.820
12,733
-0.75(-9.91%)
Aug 06, 2024
7.140
7.570
7.060
7.570
16,196
+0.56(+7.99%)
Aug 05, 2024
6.300
7.250
6.300
7.010
17,660
+0.01(+0.14%)
Aug 02, 2024
7.370
7.370
6.980
7.000
8,465
-0.49(-6.54%)
Aug 01, 2024
7.000
7.580
7.000
7.490
4,122
-0.02(-0.27%)
Jul 31, 2024
7.860
7.860
7.250
7.510
22,039
-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
.