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 (%)
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%)
Jul 03, 2023 0.4100 0.4350 0.4050 0.4200 660,128 +0.00(+0.33%)
Jun 30, 2023 0.4100 0.4400 0.4064 0.4186 459,714 +0.01(+2.10%)
Jun 29, 2023 0.4144 0.4500 0.4050 0.4100 732,257 +0.00(+1.23%)
Jun 28, 2023 0.4283 0.4283 0.4050 0.4050 951,919 -0.01(-3.11%)
Jun 27, 2023 0.4330 0.4464 0.4151 0.4180 1,164,025 -0.02(-3.53%)
Jun 26, 2023 0.4600 0.4601 0.4330 0.4333 923,333 -0.02(-5.04%)
Jun 23, 2023 0.5200 0.5400 0.4538 0.4563 11,462,721 -0.06(-11.98%)
Jun 22, 2023 0.5100 0.5700 0.4800 0.5184 1,534,734 +0.01(+2.63%)
Jun 21, 2023 0.4638 0.5200 0.4600 0.5051 931,150 +0.03(+7.42%)
Jun 20, 2023 0.5100 0.5200 0.4650 0.4702 1,142,301 -0.06(-10.76%)
Jun 16, 2023 0.4400 0.5549 0.4400 0.5269 3,917,168 +0.09(+19.67%)
Jun 15, 2023 0.4576 0.4700 0.4327 0.4403 823,928 -0.01(-2.72%)
Jun 14, 2023 0.4600 0.4900 0.4520 0.4526 564,092 -0.02(-4.64%)
Jun 13, 2023 0.4485 0.4889 0.4420 0.4746 554,586 +0.01(+1.95%)
Jun 12, 2023 0.4500 0.4700 0.4185 0.4655 701,158 +0.00(+0.63%)
Jun 09, 2023 0.4544 0.4720 0.4500 0.4626 280,620 +0.01(+1.27%)
Jun 08, 2023 0.4500 0.4750 0.4400 0.4568 695,130 +0.02(+3.82%)
Jun 07, 2023 0.4300 0.4605 0.4220 0.4400 911,035 +0.00(+0.89%)
Jun 06, 2023 0.4638 0.4900 0.4361 0.4361 735,150 -0.04(-7.63%)
Jun 05, 2023 0.4700 0.4819 0.4673 0.4721 355,102 -0.01(-1.65%)
Jun 02, 2023 0.4700 0.4883 0.4684 0.4800 387,308 +0.03(+6.67%)
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.