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 (%)
Dec 29, 2023	8.100	8.446	8.100	8.290	12,080	+0.06(+0.73%)
Dec 28, 2023	8.510	8.660	8.010	8.230	65,218	-0.42(-4.86%)
Dec 27, 2023	8.670	9.240	8.403	8.650	26,769	-0.19(-2.15%)
Dec 26, 2023	8.370	8.840	8.000	8.840	19,912	+0.31(+3.63%)
Dec 22, 2023	8.370	8.970	8.360	8.530	43,945	+0.09(+1.07%)
Dec 21, 2023	8.630	8.691	8.380	8.440	16,057	-0.15(-1.75%)
Dec 20, 2023	8.780	8.860	8.500	8.590	22,391	-0.24(-2.72%)
Dec 19, 2023	8.800	9.650	8.600	8.830	22,452	-0.10(-1.12%)
Dec 18, 2023	9.050	9.240	8.360	8.930	25,531	-0.22(-2.40%)
Dec 15, 2023	9.110	9.395	8.450	9.150	45,496	-0.18(-1.93%)
Dec 14, 2023	9.350	9.690	8.510	9.330	64,829	-0.18(-1.89%)
Dec 13, 2023	9.830	9.830	9.295	9.510	21,419	-0.30(-3.06%)
Dec 12, 2023	9.860	10.02	9.410	9.810	38,310	-0.30(-2.97%)
Dec 11, 2023	10.58	10.58	9.830	10.11	29,594	-1.13(-10.05%)
Dec 08, 2023	11.97	11.97	11.18	11.24	17,272	-0.75(-6.26%)
Dec 07, 2023	11.03	11.99	11.02	11.99	17,148	+0.99(+9.00%)
Dec 06, 2023	9.300	11.15	9.300	11.00	44,081	+1.60(+17.02%)
Dec 05, 2023	10.11	10.43	9.310	9.400	18,331	-0.61(-6.09%)
Dec 04, 2023	7.170	11.03	7.100	10.01	139,120	+2.59(+34.90%)

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.