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 (%)
Feb 29, 2024 8.250 8.780 8.250 8.310 10,744 -0.06(-0.72%)
Feb 28, 2024 8.640 8.640 7.900 8.370 18,797 -0.38(-4.34%)
Feb 27, 2024 9.000 9.175 8.630 8.750 17,385 -0.25(-2.78%)
Feb 26, 2024 8.700 9.092 8.610 9.000 21,576 +0.02(+0.22%)
Feb 23, 2024 8.300 9.040 7.800 8.980 41,181 +0.69(+8.32%)
Feb 22, 2024 8.080 8.600 8.080 8.290 19,632 +0.01(+0.12%)
Feb 21, 2024 8.600 8.600 8.000 8.280 25,888 -0.29(-3.38%)
Feb 20, 2024 8.990 9.000 8.500 8.570 11,920 -0.45(-4.99%)
Feb 16, 2024 9.370 9.370 8.980 9.020 9,433 -0.26(-2.80%)
Feb 15, 2024 10.00 10.00 8.900 9.280 15,885 -0.77(-7.66%)
Feb 14, 2024 9.260 10.13 9.100 10.05 12,860 +0.68(+7.26%)
Feb 13, 2024 9.390 10.04 9.010 9.370 40,281 -0.23(-2.40%)
Feb 12, 2024 9.200 10.16 9.200 9.600 17,445 +0.21(+2.24%)
Feb 09, 2024 10.07 10.52 9.355 9.390 19,025 -0.89(-8.66%)
Feb 08, 2024 11.05 11.05 10.16 10.28 13,395 -0.73(-6.63%)
Feb 07, 2024 10.91 11.33 10.83 11.01 7,725 +0.06(+0.55%)
Feb 06, 2024 10.84 11.07 10.68 10.95 6,099 +0.24(+2.24%)
Feb 05, 2024 10.75 11.19 10.27 10.71 47,828 -0.13(-1.20%)
Feb 02, 2024 10.94 12.13 10.51 10.84 29,448 -0.33(-2.95%)
Feb 01, 2024 10.62 11.17 10.16 11.17 26,875 +0.56(+5.28%)
Jan 31, 2024 10.09 10.70 9.850 10.61 39,531 +0.54(+5.36%)
Jan 30, 2024 9.750 10.63 9.750 10.07 34,945 +0.22(+2.23%)
Jan 29, 2024 9.050 10.04 8.900 9.850 41,815 +0.69(+7.53%)
Jan 26, 2024 8.970 9.450 8.510 9.160 35,863 +0.35(+3.97%)
Jan 25, 2024 9.030 9.070 8.200 8.810 58,740 -0.24(-2.65%)
Jan 24, 2024 8.800 9.425 8.800 9.050 34,134 +0.40(+4.62%)
Jan 23, 2024 8.250 8.680 8.250 8.650 11,948 +0.40(+4.85%)
Jan 22, 2024 8.430 8.880 8.210 8.250 13,274 -0.18(-2.14%)
Jan 19, 2024 8.230 8.965 8.230 8.430 49,944 +0.20(+2.43%)
Jan 18, 2024 9.480 9.490 8.000 8.230 41,510 -1.17(-12.45%)
Jan 17, 2024 9.710 9.728 9.145 9.400 11,921 -0.24(-2.49%)
Jan 16, 2024 9.890 9.800 9.320 9.640 18,656 -0.19(-1.93%)
Jan 12, 2024 10.18 10.52 9.690 9.830 37,800 -0.49(-4.75%)
Jan 11, 2024 12.01 12.01 10.01 10.32 43,366 -1.74(-14.43%)
Jan 10, 2024 12.90 12.90 11.88 12.06 21,445 -0.94(-7.23%)
Jan 09, 2024 11.77 13.45 11.77 13.00 56,605 +0.96(+7.97%)
Jan 08, 2024 11.27 12.09 10.99 12.04 24,183 +0.79(+7.02%)
Jan 05, 2024 10.80 11.59 10.60 11.25 44,965 +0.70(+6.64%)
Jan 04, 2024 9.530 10.81 8.935 10.55 48,605 +1.13(+12.00%)
Jan 03, 2024 8.610 9.730 8.434 9.420 49,221 +0.62(+7.05%)
Jan 02, 2024 8.270 8.830 8.230 8.800 26,148 +0.51(+6.15%)
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.