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 29, 2023 0.2911 0.3042 0.2800 0.2950 522,718 +0.01(+5.02%)
Sep 28, 2023 0.3039 0.3039 0.2800 0.2809 237,168 +0.00(+0.25%)
Sep 27, 2023 0.3000 0.3140 0.2802 0.2802 483,544 -0.02(-6.60%)
Sep 26, 2023 0.3100 0.3299 0.3000 0.3000 221,752 -0.01(-4.15%)
Sep 25, 2023 0.3100 0.3233 0.3124 0.3130 212,747 -0.01(-2.95%)
Sep 22, 2023 0.3300 0.3400 0.3040 0.3225 393,054 -0.01(-2.86%)
Sep 21, 2023 0.3300 0.3594 0.3320 0.3320 136,174 -0.01(-3.18%)
Sep 20, 2023 0.3220 0.3578 0.3220 0.3429 289,022 -0.01(-2.22%)
Sep 19, 2023 0.3400 0.3639 0.3400 0.3507 328,371 +0.01(+3.15%)
Sep 18, 2023 0.3450 0.3800 0.3350 0.3400 624,152 +0.01(+1.61%)
Sep 15, 2023 0.3400 0.3800 0.3346 0.3346 380,481 -0.01(-3.57%)
Sep 14, 2023 0.3400 0.3692 0.3400 0.3470 167,719 +0.01(+2.06%)
Sep 13, 2023 0.3546 0.3672 0.3400 0.3400 430,466 -0.02(-4.57%)
Sep 12, 2023 0.3858 0.3860 0.3563 0.3563 240,349 -0.02(-6.34%)
Sep 11, 2023 0.4000 0.4000 0.3800 0.3804 259,573 -0.01(-2.46%)
Sep 08, 2023 0.3832 0.3973 0.3832 0.3900 60,122 +0.00(+0.00%)
Sep 07, 2023 0.3900 0.3995 0.3898 0.3900 124,572 -0.00(-0.51%)
Sep 06, 2023 0.4379 0.4500 0.3810 0.3920 551,185 -0.06(-13.22%)
Sep 05, 2023 0.4210 0.4600 0.4208 0.4517 138,214 +0.01(+2.66%)
Sep 01, 2023 0.4100 0.4650 0.4100 0.4400 300,525 +0.03(+7.55%)
Aug 31, 2023 0.4100 0.4400 0.4050 0.4091 149,800 -0.01(-1.52%)
Aug 30, 2023 0.4156 0.4440 0.4110 0.4154 100,490 -0.01(-1.61%)
Aug 29, 2023 0.4096 0.4272 0.3988 0.4222 102,178 +0.00(+1.00%)
Aug 28, 2023 0.4346 0.4480 0.4120 0.4180 117,801 -0.03(-6.70%)
Aug 25, 2023 0.3811 0.4633 0.3811 0.4480 547,753 +0.06(+14.43%)
Aug 24, 2023 0.4200 0.4450 0.3910 0.3915 521,885 -0.04(-8.95%)
Aug 23, 2023 0.3515 0.5210 0.3500 0.4300 2,172,984 +0.07(+20.62%)
Aug 22, 2023 0.3306 0.3780 0.3300 0.3565 319,475 -0.00(-0.42%)
Aug 21, 2023 0.3767 0.3950 0.3350 0.3580 407,810 -0.01(-1.92%)
Aug 18, 2023 0.3600 0.3700 0.3500 0.3650 250,048 +0.02(+5.19%)
Aug 17, 2023 0.3600 0.3610 0.3410 0.3470 290,281 -0.01(-1.70%)
Aug 16, 2023 0.3770 0.3770 0.3500 0.3530 282,144 -0.02(-4.31%)
Aug 15, 2023 0.3772 0.3991 0.3600 0.3689 283,546 -0.00(-0.54%)
Aug 14, 2023 0.4022 0.4139 0.3589 0.3709 341,265 -0.01(-3.44%)
Aug 11, 2023 0.4050 0.4050 0.3700 0.3841 238,869 -0.01(-3.01%)
Aug 10, 2023 0.4100 0.4319 0.3700 0.3960 507,307 -0.02(-5.71%)
Aug 09, 2023 0.4900 0.4947 0.4100 0.4200 1,140,413 -0.09(-17.65%)
Aug 08, 2023 0.4650 0.5500 0.4650 0.5100 607,394 +0.03(+6.25%)
Aug 07, 2023 0.4700 0.4879 0.4618 0.4800 222,613 +0.01(+1.93%)
Aug 04, 2023 0.4830 0.4830 0.4600 0.4709 254,780 -0.00(-0.65%)
Aug 03, 2023 0.4950 0.4950 0.4720 0.4740 92,993 -0.01(-1.25%)
Aug 02, 2023 0.4800 0.4944 0.4700 0.4800 245,390 +0.00(+0.00%)
Aug 01, 2023 0.4650 0.4949 0.4650 0.4800 271,569 +0.02(+4.35%)
Jul 31, 2023 0.4700 0.4950 0.4600 0.4600 333,237 -0.01(-2.13%)
Jul 28, 2023 0.4552 0.4719 0.4552 0.4700 127,464 +0.01(+2.17%)
Jul 27, 2023 0.4577 0.4900 0.4520 0.4600 160,296 -0.02(-4.19%)
Jul 26, 2023 0.4500 0.4849 0.4500 0.4801 114,312 +0.02(+5.42%)
Jul 25, 2023 0.4663 0.4970 0.4460 0.4554 385,777 -0.02(-3.92%)
Jul 24, 2023 0.5100 0.5100 0.4622 0.4740 372,425 -0.02(-3.30%)
Jul 21, 2023 0.4401 0.5192 0.4401 0.4902 837,678 +0.04(+8.04%)
Jul 20, 2023 0.4700 0.4800 0.4410 0.4537 511,730 -0.01(-2.85%)
Jul 19, 2023 0.4604 0.4895 0.4558 0.4670 313,696 -0.00(-0.62%)
Jul 18, 2023 0.4300 0.4900 0.4300 0.4699 753,108 +0.03(+7.01%)
Jul 17, 2023 0.4600 0.4600 0.4050 0.4391 380,715 +0.02(+4.55%)
Jul 14, 2023 0.4300 0.4500 0.4200 0.4200 422,576 +0.00(+0.96%)
Jul 13, 2023 0.3935 0.4600 0.3935 0.4160 824,150 +0.01(+1.46%)
Jul 12, 2023 0.4083 0.4200 0.3910 0.4100 312,722 +0.00(+1.23%)
Jul 11, 2023 0.3990 0.4160 0.3877 0.4050 480,906 +0.00(+0.00%)
Jul 10, 2023 0.4154 0.4298 0.3805 0.4050 740,619 -0.01(-2.50%)
Jul 07, 2023 0.3600 0.4199 0.3365 0.4154 1,694,711 +0.10(+29.81%)
Jul 06, 2023 0.4200 0.4288 0.3200 0.3200 1,406,555 -0.10(-23.61%)
Jul 05, 2023 0.4322 0.4350 0.4112 0.4189 544,391 -0.00(-0.26%)
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.