Indicators

The Beachbody Company Inc (NY: BODY )

8.140 UNCHANGED

Last Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	1.660	1.850		1.820	1,065,868	+0.18(+10.98%)
Jan 28, 2022	1.580	1.670	1.520	1.640	1,059,847	+0.07(+4.46%)
Jan 27, 2022	1.670	1.680	1.550	1.570	1,007,686	-0.07(-4.27%)
Jan 26, 2022	1.710	1.780	1.630	1.640	1,182,998	-0.04(-2.38%)
Jan 25, 2022	1.690	1.730	1.610	1.680	1,009,515	-0.04(-2.33%)
Jan 24, 2022	1.610	1.720	1.505	1.720	2,551,839	+0.08(+4.88%)
Jan 21, 2022	1.710	1.765	1.640	1.640	1,832,052	-0.11(-6.29%)
Jan 20, 2022	1.820	1.895	1.740	1.750	1,402,813	-0.05(-2.78%)
Jan 19, 2022	1.880	1.880	1.760	1.800	1,183,219	-0.06(-3.23%)
Jan 18, 2022	1.950	2.020	1.840	1.860	1,554,864	-0.09(-4.62%)
Jan 14, 2022				1.950	0	+0.02(+1.04%)
Jan 13, 2022	2.010	2.026	1.910	1.930	1,271,181	-0.09(-4.46%)
Jan 12, 2022	2.060	2.095	2.000	2.020	707,002	-0.03(-1.46%)
Jan 11, 2022	2.020	2.090	1.983	2.050	947,522	+0.03(+1.49%)
Jan 10, 2022	2.050	2.060	1.940	2.020	1,306,400	-0.06(-2.88%)
Jan 07, 2022	2.110	2.200	2.070	2.080	668,569	-0.06(-2.80%)
Jan 06, 2022	2.100	2.150	1.980	2.140	1,232,592	+0.05(+2.39%)
Jan 05, 2022	2.270	2.272	2.090	2.090	1,330,170	-0.18(-7.93%)
Jan 04, 2022	2.460	2.460	2.260	2.270	979,996	-0.21(-8.47%)

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.