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 (%)
Mar 31, 2022 2.200 2.290 2.160 2.270 689,768 +0.05(+2.25%)
Mar 30, 2022 2.200 2.270 2.150 2.220 704,170 +0.02(+0.91%)
Mar 29, 2022 2.100 2.250 2.095 2.200 761,938 +0.11(+5.26%)
Mar 28, 2022 2.120 2.170 2.040 2.090 440,506 -0.02(-0.95%)
Mar 25, 2022 2.200 2.201 2.070 2.110 691,870 -0.04(-1.86%)
Mar 24, 2022 2.220 2.220 2.110 2.150 517,086 -0.04(-1.83%)
Mar 23, 2022 2.250 2.290 2.180 2.190 795,859 -0.07(-3.10%)
Mar 22, 2022 2.180 2.290 2.180 2.260 1,314,727 +0.08(+3.67%)
Mar 21, 2022 2.180 2.240 2.140 2.180 1,576,496 -0.05(-2.24%)
Mar 18, 2022 2.190 2.305 2.175 2.230 1,483,325 +0.00(+0.00%)
Mar 17, 2022 2.140 2.290 2.140 2.230 1,977,182 +0.02(+0.90%)
Mar 16, 2022 1.990 2.215 1.990 2.210 1,933,157 +0.24(+12.18%)
Mar 15, 2022 1.990 2.100 1.950 1.970 739,843 +0.02(+1.03%)
Mar 14, 2022 2.100 2.125 1.935 1.950 836,252 -0.17(-8.02%)
Mar 11, 2022 2.170 2.260 2.110 2.120 1,168,743 -0.04(-1.85%)
Mar 10, 2022 2.020 2.160 1.950 2.160 1,258,863 +0.12(+5.88%)
Mar 09, 2022 1.980 2.160 1.980 2.040 2,165,348 +0.11(+5.70%)
Mar 08, 2022 1.870 2.010 1.740 1.930 1,834,222 +0.06(+3.21%)
Mar 07, 2022 1.990 2.080 1.870 1.870 2,545,315 -0.08(-4.10%)
Mar 04, 2022 1.940 2.040 1.900 1.950 1,234,197 -0.12(-5.80%)
Mar 03, 2022 2.200 2.200 2.005 2.070 1,309,454 -0.10(-4.61%)
Mar 02, 2022 2.000 2.270 1.970 2.170 1,969,244 +0.23(+11.86%)
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.