Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Beachbody Company Inc (NY: BODY )

8.140 UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 1, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 0.5000 0.5370 0.5000 0.5260 423,005 +0.00(+0.48%)
Dec 29, 2022 0.5315 0.5400 0.5100 0.5235 619,894 -0.01(-1.93%)
Dec 28, 2022 0.5000 0.5477 0.5000 0.5338 620,517 +0.02(+3.89%)
Dec 27, 2022 0.5200 0.5634 0.5002 0.5138 725,961 -0.03(-5.91%)
Dec 23, 2022 0.5700 0.5959 0.5335 0.5461 565,188 -0.03(-4.69%)
Dec 22, 2022 0.5900 0.6182 0.5600 0.5730 427,187 -0.03(-4.64%)
Dec 21, 2022 0.7099 0.7099 0.6000 0.6009 548,614 -0.05(-8.15%)
Dec 20, 2022 0.6666 0.6900 0.6400 0.6542 414,586 -0.03(-4.54%)
Dec 19, 2022 0.7500 0.7500 0.6750 0.6853 385,770 -0.06(-8.64%)
Dec 16, 2022 0.7533 0.7800 0.7300 0.7501 1,051,204 -0.01(-1.95%)
Dec 15, 2022 0.7610 0.7899 0.7600 0.7650 226,721 -0.02(-1.92%)
Dec 14, 2022 0.7999 0.8159 0.7602 0.7800 435,328 -0.02(-2.40%)
Dec 13, 2022 0.8099 0.8500 0.7800 0.7992 265,112 +0.02(+2.76%)
Dec 12, 2022 0.8200 0.8300 0.7433 0.7777 469,946 -0.04(-5.20%)
Dec 09, 2022 0.7500 0.8400 0.7500 0.8204 337,575 +0.03(+3.77%)
Dec 08, 2022 0.7600 0.8275 0.7600 0.7906 256,802 +0.03(+3.52%)
Dec 07, 2022 0.7700 0.8075 0.7501 0.7637 212,865 -0.04(-4.42%)
Dec 06, 2022 0.7200 0.8650 0.6951 0.7990 986,441 +0.09(+12.41%)
Dec 05, 2022 0.7135 0.7300 0.6900 0.7108 728,447 +0.01(+1.54%)
Dec 02, 2022 0.7000 0.7202 0.6831 0.7000 1,491,281 +0.00(+0.00%)
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.