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 (%)
Sep 30, 2022 1.010 1.100 1.000 1.010 373,076 +0.00(+0.00%)
Sep 29, 2022 1.130 1.140 1.000 1.010 548,134 -0.10(-9.01%)
Sep 28, 2022 1.090 1.140 1.060 1.110 371,880 +0.03(+2.78%)
Sep 27, 2022 1.080 1.150 1.070 1.080 384,611 +0.03(+2.86%)
Sep 26, 2022 1.140 1.190 1.050 1.050 613,097 -0.09(-7.89%)
Sep 23, 2022 1.180 1.220 1.120 1.140 294,848 -0.07(-5.79%)
Sep 22, 2022 1.170 1.245 1.150 1.210 379,041 +0.02(+1.68%)
Sep 21, 2022 1.190 1.235 1.161 1.190 211,548 +0.01(+0.85%)
Sep 20, 2022 1.190 1.190 1.160 1.180 263,900 -0.02(-1.67%)
Sep 19, 2022 1.180 1.210 1.180 1.200 261,613 +0.05(+4.35%)
Sep 16, 2022 1.210 1.230 1.120 1.150 1,166,981 -0.10(-8.00%)
Sep 15, 2022 1.280 1.355 1.230 1.250 322,072 -0.04(-3.10%)
Sep 14, 2022 1.260 1.325 1.260 1.290 292,317 -0.01(-0.77%)
Sep 13, 2022 1.330 1.350 1.240 1.300 385,777 -0.08(-5.80%)
Sep 12, 2022 1.270 1.410 1.270 1.380 337,059 +0.11(+8.66%)
Sep 09, 2022 1.250 1.370 1.240 1.270 745,954 +0.01(+0.79%)
Sep 08, 2022 1.240 1.280 1.220 1.260 228,776 +0.00(+0.00%)
Sep 07, 2022 1.150 1.260 1.150 1.260 356,466 +0.05(+4.13%)
Sep 06, 2022 1.170 1.230 1.140 1.210 335,107 +0.07(+6.14%)
Sep 02, 2022 1.220 1.220 1.140 1.140 224,505 -0.04(-3.39%)
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.