Dark

BFX
BowFlex Inc.
stock NYSE

Inactive

Mar 4, 2024

0.1950USD+0.515%(+0.0010)351,922

Pre-market

0.00USD-100.000%(-0.19)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-03-04	0.2100	0.210000	0.185000	0.1950	+0.515%	351,922	0.000%
2024-03-01	0.1980	0.200699	0.180000	0.1940	+0.779%	98,214	+0.515%
2024-02-29	0.1792	0.205500	0.179200	0.1925	+1.960%	288,513	+1.299%
2024-02-28	0.1900	0.199900	0.161000	0.1888	-0.632%	748,794	+3.284%
2024-02-27	0.2200	0.220000	0.190000	0.1900	-9.524%	653,340	+2.632%
2024-02-26	0.1785	0.229900	0.170000	0.2100	+25.298%	2,088,998	-7.143%
2024-02-23	0.1787	0.208200	0.160000	0.1676	-0.238%	1,949,214	+16.348%
2024-02-22	0.1900	0.191600	0.161000	0.1680	-20.000%	2,193,210	+16.071%
2024-02-21	0.2800	0.280000	0.176700	0.2100	-24.973%	2,680,153	-7.143%
2024-02-20	0.3300	0.370600	0.250000	0.2799	-20.029%	1,565,238	-30.332%
2024-02-16	0.4100	0.410000	0.344800	0.3500	-14.005%	1,059,212	-44.286%
2024-02-15	0.5000	0.506400	0.341735	0.4070	-22.180%	1,836,594	-52.088%
2024-02-14	0.5399	0.540000	0.500100	0.5230	+4.600%	68,313	-62.715%
2024-02-13	0.5202	0.539800	0.500000	0.5000	-4.562%	61,455	-61.000%
2024-02-12	0.5300	0.550000	0.515251	0.5239	+0.557%	136,655	-62.779%
2024-02-09	0.5202	0.530000	0.520000	0.5210	+0.154%	39,290	-62.572%
2024-02-08	0.5291	0.530000	0.514000	0.5202	-1.701%	88,530	-62.514%
2024-02-07	0.5151	0.540000	0.515100	0.5292	-0.151%	93,929	-63.152%
2024-02-06	0.5202	0.559900	0.518200	0.5300	0.000%	163,746	-63.208%
2024-02-05	0.5800	0.585000	0.520200	0.5300	-2.609%	86,970	-63.208%
2024-02-02	0.5500	0.550000	0.529400	0.5442	+1.967%	42,043	-64.168%
2024-02-01	0.6100	0.610600	0.515000	0.5337	-12.537%	281,736	-63.463%
2024-01-31	0.6790	0.679000	0.608900	0.6102	-12.829%	133,495	-68.043%
2024-01-30	0.6700	0.722099	0.623000	0.7000	+7.692%	263,949	-72.143%
2024-01-29	0.6300	0.650000	0.580100	0.6500	+5.880%	260,201	-70.000%
2024-01-26	0.5325	0.630000	0.519900	0.6139	+15.286%	288,704	-68.236%
2024-01-25	0.5200	0.559000	0.515900	0.5325	+0.738%	39,479	-63.380%
2024-01-24	0.6230	0.623000	0.510000	0.5286	-15.221%	108,847	-63.110%
2024-01-23	0.5133	0.640000	0.513300	0.6235	+23.710%	136,990	-68.725%
2024-01-22	0.4923	0.520000	0.480000	0.5040	-0.690%	127,297	-61.310%
2024-01-19	0.5000	0.540000	0.468000	0.5075	+1.297%	596,082	-61.576%
2024-01-18	0.5020	0.540000	0.491501	0.5010	+0.200%	74,129	-61.078%
2024-01-17	0.5105	0.550490	0.491500	0.5000	-4.762%	139,263	-61.000%
2024-01-16	0.5200	0.570000	0.520000	0.5250	+0.382%	181,398	-62.857%
2024-01-12	0.5700	0.575000	0.520000	0.5230	-6.607%	102,733	-62.715%
2024-01-11	0.5400	0.568100	0.535000	0.5600	+7.692%	209,174	-65.179%
2024-01-10	0.5880	0.600000	0.518600	0.5200	-7.473%	821,349	-62.500%
2024-01-09	0.6600	0.660000	0.555000	0.5620	-12.543%	290,447	-65.302%
2024-01-08	0.6500	0.699999	0.608010	0.6426	-4.517%	91,444	-69.655%
2024-01-05	0.6600	0.737900	0.650000	0.6730	+1.203%	228,930	-71.025%
2024-01-04	0.7180	0.730000	0.650000	0.6650	-6.483%	194,035	-70.677%
2024-01-03	0.8000	0.819400	0.667500	0.7111	-9.368%	257,603	-72.578%
2024-01-02	0.7900	0.849200	0.750000	0.7846	+1.896%	206,581	-75.147%
2023-12-29	0.7400	0.785000	0.740000	0.7700	+7.512%	194,455	-74.675%
2023-12-28	0.6800	0.770000	0.680000	0.7162	+5.324%	557,241	-72.773%
2023-12-27	0.6200	0.690000	0.600000	0.6800	+8.453%	318,936	-71.324%
2023-12-26	0.5700	0.680000	0.570000	0.6270	+4.674%	307,394	-68.900%
2023-12-22	0.5060	0.600000	0.506000	0.5990	+13.233%	348,043	-67.446%
2023-12-21	0.5400	0.540000	0.500100	0.5290	+3.807%	202,823	-63.138%
2023-12-20	0.5600	0.590000	0.485500	0.5096	-5.647%	522,600	-61.735%
2023-12-19	0.5700	0.599900	0.520000	0.5401	-2.509%	232,416	-63.896%
2023-12-18	0.6368	0.636800	0.554000	0.5540	-10.065%	210,469	-64.801%
2023-12-15	0.6276	0.640000	0.610000	0.6160	+1.483%	262,043	-68.344%
2023-12-14	0.5300	0.658800	0.530000	0.6070	+12.449%	594,223	-67.875%
2023-12-13	0.5500	0.570000	0.530000	0.5398	-2.086%	153,481	-63.876%
2023-12-12	0.5800	0.580000	0.545000	0.5513	-2.304%	516,275	-64.629%
2023-12-11	0.5964	0.616700	0.550300	0.5643	-8.214%	139,278	-65.444%
2023-12-08	0.5500	0.620000	0.550000	0.6148	+9.766%	151,794	-68.282%
2023-12-07	0.5300	0.566900	0.500000	0.5601	+5.679%	245,019	-65.185%
2023-12-06	0.5275	0.562500	0.514900	0.5300	+7.921%	266,797	-63.208%
2023-12-05	0.5500	0.550000	0.481000	0.4911	-10.334%	288,164	-60.293%
2023-12-04	0.5700	0.580000	0.526501	0.5477	-3.912%	280,493	-64.397%
2023-12-01	0.6150	0.617500	0.545100	0.5700	-7.287%	348,235	-65.789%
2023-11-30	0.6299	0.629900	0.600000	0.6148	-0.839%	331,370	-68.282%
2023-11-29	0.6310	0.631000	0.620000	0.6200	-1.603%	154,327	-68.548%
2023-11-28	0.6490	0.649000	0.620300	0.6301	+0.016%	150,793	-69.053%
2023-11-27	0.6500	0.669900	0.627600	0.6300	-5.956%	167,137	-69.048%
2023-11-24	0.6700	0.680000	0.650000	0.6699	+0.149%	56,716	-70.891%
2023-11-22	0.6900	0.690000	0.650000	0.6689	-2.776%	127,782	-70.848%
2023-11-21	0.6772	0.708512	0.677200	0.6880	+0.116%	84,394	-71.657%
2023-11-20	0.7177	0.717700	0.671000	0.6872	-1.969%	96,286	-71.624%
2023-11-17	0.6900	0.730000	0.690000	0.7010	+0.143%	43,861	-72.183%
2023-11-16	0.7100	0.715101	0.690000	0.7000	-1.672%	46,343	-72.143%
2023-11-15	0.6800	0.760000	0.670000	0.7119	-7.677%	181,668	-72.609%
2023-11-14	0.8000	0.817800	0.700000	0.7711	+10.204%	407,330	-74.711%
2023-11-13	0.7000	0.721800	0.680000	0.6997	-1.451%	89,647	-72.131%
2023-11-10	0.7700	0.770000	0.704800	0.7100	-6.604%	167,403	-72.535%
2023-11-09	0.7700	0.784950	0.750000	0.7602	-1.003%	94,136	-74.349%
2023-11-08	0.8245	0.860501	0.740000	0.7679	-9.659%	168,658	-74.606%
2023-11-07	0.8500	0.910000	0.850000	0.8500	-1.151%	74,312	-77.059%
2023-11-06	0.9009	0.942999	0.850000	0.8599	-5.057%	117,333	-77.323%
2023-11-03	0.8300	0.930000	0.810100	0.9057	+11.815%	148,466	-78.470%
2023-11-02	0.7500	0.820100	0.750000	0.8100	0.000%	87,313	-75.926%

.dark-mode .pVYc8B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pVYc8B{ color: #333333; background-color: white; border: 2px solid #333333; }BFXBowFlex Inc.stock NYSE

BFX
BowFlex Inc.
stock NYSE