Body One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.88	0.88	0.88	0.88	0.88	10.00%	150
Apr 24, 2026	0.79	0.80	0.79	0.80	0.80	-13.04%	1,173
Apr 23, 2026	0.91	0.92	0.91	0.92	0.92	1.10%	1,422
Apr 22, 2026	0.91	0.91	0.91	0.91	0.91	-	100
Apr 21, 2026	0.91	0.91	0.91	0.91	0.91	-	-
Apr 20, 2026	0.91	0.91	0.91	0.91	0.91	-1.09%	120
Apr 17, 2026	0.92	0.92	0.92	0.92	0.92	-	119
Apr 16, 2026	0.92	0.92	0.92	0.92	0.92	2.22%	168
Apr 15, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Apr 14, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Apr 13, 2026	0.90	0.90	0.90	0.90	0.90	1.12%	1,310
Apr 10, 2026	0.89	0.89	0.89	0.89	0.89	-0.56%	209
Apr 9, 2026	0.90	0.90	0.90	0.90	0.90	-0.56%	1,111
Apr 8, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Apr 7, 2026	0.90	0.90	0.90	0.90	0.90	-	100
Apr 2, 2026	0.90	0.90	0.90	0.90	0.90	-6.74%	1,235
Apr 1, 2026	0.97	0.97	0.97	0.97	0.97	9.66%	8,604
Mar 31, 2026	0.88	0.88	0.88	0.88	0.88	3.53%	351
Mar 30, 2026	0.85	0.85	0.85	0.85	0.85	-	355
Mar 27, 2026	0.85	0.85	0.85	0.85	0.85	6.25%	59
Mar 26, 2026	0.80	0.80	0.80	0.80	0.80	2.56%	1,511
Mar 25, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Mar 24, 2026	0.78	0.78	0.78	0.78	0.78	9.86%	1,812
Mar 23, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Mar 20, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Mar 19, 2026	0.71	0.71	0.71	0.71	0.71	9.23%	1,465
Mar 18, 2026	0.65	0.65	0.65	0.65	0.65	8.33%	2,012
Mar 17, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Mar 16, 2026	0.60	0.60	0.60	0.60	0.60	15.38%	991
Mar 13, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Mar 12, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Mar 11, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Mar 10, 2026	0.52	0.52	0.52	0.52	0.52	-	2,138
Mar 9, 2026	0.52	0.52	0.52	0.52	0.52	4.00%	1,762
Mar 6, 2026	0.50	0.50	0.50	0.50	0.50	-	38
Mar 5, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Mar 4, 2026	0.50	0.50	0.50	0.50	0.50	-	5,399
Mar 3, 2026	0.50	0.50	0.50	0.50	0.50	-	600
Mar 2, 2026	0.50	0.50	0.50	0.50	0.50	19.05%	5,000
Feb 27, 2026	0.42	0.42	0.42	0.42	0.42	-	235
Feb 26, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Feb 25, 2026	0.42	0.42	0.42	0.42	0.42	-	127
Feb 24, 2026	0.42	0.42	0.42	0.42	0.42	-	327
Feb 23, 2026	0.42	0.42	0.42	0.42	0.42	-8.70%	5,999
Feb 20, 2026	0.46	0.46	0.46	0.46	0.46	-0.86%	2,000
Feb 19, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Feb 18, 2026	0.46	0.46	0.46	0.46	0.46	9.95%	223
Feb 17, 2026	0.42	0.42	0.42	0.42	0.42	-8.66%	129
Feb 16, 2026	0.42	0.46	0.42	0.46	0.46	-1.70%	8,201
Feb 13, 2026	0.47	0.47	0.47	0.47	0.47	-	-