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%)
Dec 01, 2022 0.7100 0.7301 0.6928 0.7000 1,162,651 +0.00(+0.00%)
Nov 30, 2022 0.7000 0.7300 0.6900 0.7000 1,171,046 +0.00(+0.00%)
Nov 29, 2022 0.7100 0.7200 0.6929 0.7000 422,579 +0.00(+0.00%)
Nov 28, 2022 0.7700 0.8099 0.6900 0.7000 995,964 -0.07(-9.22%)
Nov 25, 2022 0.7977 0.8000 0.7635 0.7711 125,587 +0.01(+1.46%)
Nov 23, 2022 0.7875 0.8246 0.7030 0.7600 282,892 -0.02(-2.26%)
Nov 22, 2022 0.8000 0.8190 0.7440 0.7776 319,966 -0.01(-1.54%)
Nov 21, 2022 0.8000 0.8385 0.7710 0.7898 418,652 -0.01(-1.29%)
Nov 18, 2022 0.8986 0.8986 0.7970 0.8001 298,171 -0.03(-4.04%)
Nov 17, 2022 0.8600 0.8800 0.8250 0.8338 297,558 -0.03(-3.05%)
Nov 16, 2022 0.8600 0.9150 0.8540 0.8600 302,933 -0.03(-3.65%)
Nov 15, 2022 0.9300 0.9300 0.8600 0.8926 578,449 -0.00(-0.17%)
Nov 14, 2022 0.8880 0.9167 0.8708 0.8941 366,720 +0.01(+0.65%)
Nov 11, 2022 0.9299 0.9300 0.8684 0.8883 531,505 -0.03(-3.45%)
Nov 10, 2022 0.8978 0.9729 0.8555 0.9200 997,092 +0.06(+6.41%)
Nov 09, 2022 0.9200 0.9200 0.8500 0.8646 509,219 -0.06(-6.11%)
Nov 08, 2022 0.9000 0.9400 0.8700 0.9209 472,203 +0.02(+2.61%)
Nov 07, 2022 0.8900 0.9100 0.8900 0.8975 376,385 -0.01(-1.32%)
Nov 04, 2022 0.9200 0.9300 0.8900 0.9095 355,865 -0.01(-0.76%)
Nov 03, 2022 0.9400 0.9400 0.8950 0.9165 375,131 -0.02(-2.19%)
Nov 02, 2022 0.9700 1.020 0.8995 0.9370 904,682 -0.06(-5.62%)
Nov 01, 2022 1.030 1.050 0.9673 0.9928 577,055 -0.02(-1.70%)
Oct 31, 2022 0.9800 1.030 0.9507 1.010 611,384 +0.03(+2.66%)
Oct 28, 2022 0.9900 1.020 0.9600 0.9838 408,436 -0.03(-2.59%)
Oct 27, 2022 1.000 1.080 0.9950 1.010 414,047 +0.02(+1.96%)
Oct 26, 2022 1.010 1.030 0.9858 0.9906 492,789 -0.02(-1.92%)
Oct 25, 2022 0.9500 1.020 0.9100 1.010 818,081 +0.08(+8.84%)
Oct 24, 2022 1.010 1.025 0.9100 0.9280 1,096,783 -0.09(-9.02%)
Oct 21, 2022 1.090 1.090 1.000 1.020 1,453,711 -0.05(-4.67%)
Oct 20, 2022 1.100 1.180 1.040 1.070 437,027 +0.00(+0.00%)
Oct 19, 2022 1.160 1.160 1.060 1.070 460,666 -0.08(-6.96%)
Oct 18, 2022 1.250 1.255 1.140 1.150 456,071 -0.05(-4.17%)
Oct 17, 2022 1.210 1.230 1.170 1.200 295,993 +0.04(+3.45%)
Oct 14, 2022 1.140 1.180 1.070 1.160 333,548 +0.03(+2.65%)
Oct 13, 2022 1.030 1.180 1.010 1.130 486,482 +0.06(+5.61%)
Oct 12, 2022 1.070 1.100 1.056 1.070 233,521 +0.01(+0.94%)
Oct 11, 2022 1.130 1.140 1.040 1.060 269,980 -0.07(-6.19%)
Oct 10, 2022 1.120 1.140 1.090 1.130 127,654 +0.03(+2.73%)
Oct 07, 2022 1.170 1.180 1.060 1.100 220,882 -0.08(-6.78%)
Oct 06, 2022 1.210 1.269 1.170 1.180 373,022 -0.02(-1.67%)
Oct 05, 2022 1.150 1.200 1.130 1.200 555,554 +0.04(+3.45%)
Oct 04, 2022 1.040 1.190 1.010 1.160 655,801 +0.14(+13.73%)
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.