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 (%)
Jun 30, 2022 1.150 1.200 1.150 1.200 484,921 +0.03(+2.56%)
Jun 29, 2022 1.250 1.265 1.140 1.170 1,312,184 -0.11(-8.59%)
Jun 28, 2022 1.310 1.340 1.270 1.280 646,936 -0.01(-0.78%)
Jun 27, 2022 1.400 1.410 1.250 1.290 707,881 -0.10(-7.19%)
Jun 24, 2022 1.390 1.480 1.305 1.390 11,787,351 +0.01(+0.72%)
Jun 23, 2022 1.340 1.390 1.300 1.380 822,688 +0.09(+6.98%)
Jun 22, 2022 1.390 1.420 1.290 1.290 801,940 -0.09(-6.52%)
Jun 21, 2022 1.460 1.492 1.380 1.380 956,328 -0.08(-5.48%)
Jun 17, 2022 1.280 1.490 1.280 1.460 1,426,895 +0.19(+14.96%)
Jun 16, 2022 1.360 1.380 1.270 1.270 1,250,577 -0.11(-7.97%)
Jun 15, 2022 1.340 1.430 1.320 1.380 861,096 +0.03(+2.22%)
Jun 14, 2022 1.310 1.380 1.300 1.350 442,745 +0.06(+4.65%)
Jun 13, 2022 1.440 1.450 1.290 1.290 974,102 -0.23(-15.13%)
Jun 10, 2022 1.500 1.597 1.490 1.520 653,996 -0.03(-1.94%)
Jun 09, 2022 1.700 1.700 1.530 1.550 939,098 -0.16(-9.36%)
Jun 08, 2022 1.720 1.870 1.660 1.710 1,877,955 -0.05(-2.84%)
Jun 07, 2022 1.930 1.940 1.715 1.760 2,225,815 -0.24(-12.00%)
Jun 06, 2022 2.070 2.205 1.980 2.000 1,667,629 -0.04(-1.96%)
Jun 03, 2022 2.150 2.180 1.970 2.040 1,331,906 -0.08(-3.77%)
Jun 02, 2022 2.200 2.240 2.100 2.120 1,134,839 -0.09(-4.07%)
Jun 01, 2022 2.290 2.290 2.095 2.210 1,483,615 -0.03(-1.34%)
May 31, 2022 2.220 2.330 2.030 2.240 2,910,417 +0.08(+3.70%)
May 27, 2022 2.020 2.200 2.005 2.160 1,599,625 +0.15(+7.46%)
May 26, 2022 1.770 2.060 1.755 2.010 1,427,725 +0.24(+13.56%)
May 25, 2022 1.680 1.780 1.620 1.770 1,509,708 +0.19(+12.03%)
May 24, 2022 1.580 1.608 1.470 1.580 1,151,627 +0.00(+0.00%)
May 23, 2022 1.650 1.670 1.515 1.580 1,679,856 -0.03(-1.86%)
May 20, 2022 1.360 1.640 1.340 1.610 4,006,800 +0.34(+26.77%)
May 19, 2022 1.190 1.320 1.170 1.270 1,499,237 +0.07(+5.83%)
May 18, 2022 1.210 1.220 1.110 1.200 1,408,504 +0.04(+3.45%)
May 17, 2022 1.040 1.160 1.010 1.160 1,577,093 +0.12(+11.54%)
May 16, 2022 1.040 1.070 1.000 1.040 1,438,023 -0.05(-4.59%)
May 13, 2022 1.020 1.130 1.020 1.090 1,198,440 +0.07(+6.86%)
May 12, 2022 1.000 1.030 0.9102 1.020 1,858,180 -0.01(-0.97%)
May 11, 2022 1.030 1.090 1.020 1.030 1,266,751 -0.02(-1.90%)
May 10, 2022 1.290 1.290 1.020 1.050 3,019,266 -0.40(-27.59%)
May 09, 2022 1.520 1.520 1.405 1.450 1,607,650 -0.11(-7.05%)
May 06, 2022 1.590 1.605 1.510 1.560 651,909 -0.07(-4.29%)
May 05, 2022 1.670 1.695 1.560 1.630 834,375 -0.11(-6.32%)
May 04, 2022 1.700 1.740 1.600 1.740 1,087,857 +0.05(+2.96%)
May 03, 2022 1.700 1.740 1.670 1.690 579,309 -0.04(-2.31%)
May 02, 2022 1.630 1.750 1.611 1.730 842,680 +0.09(+5.49%)
Apr 29, 2022 1.680 1.710 1.630 1.640 728,069 -0.06(-3.53%)
Apr 28, 2022 1.680 1.750 1.620 1.700 739,831 +0.03(+1.80%)
Apr 27, 2022 1.610 1.690 1.610 1.670 551,575 +0.04(+2.45%)
Apr 26, 2022 1.710 1.730 1.620 1.630 785,456 -0.11(-6.32%)
Apr 25, 2022 1.680 1.790 1.680 1.740 684,468 +0.03(+1.75%)
Apr 22, 2022 1.680 1.740 1.630 1.710 1,136,819 +0.01(+0.59%)
Apr 21, 2022 1.780 1.815 1.690 1.700 505,963 -0.04(-2.30%)
Apr 20, 2022 1.790 1.790 1.710 1.740 764,349 -0.05(-2.79%)
Apr 19, 2022 1.860 1.900 1.770 1.790 1,117,917 -0.04(-2.19%)
Apr 18, 2022 1.920 1.930 1.800 1.830 595,534 -0.13(-6.63%)
Apr 14, 2022 1.960 1.985 1.900 1.960 901,435 -0.02(-1.01%)
Apr 13, 2022 1.930 2.020 1.900 1.980 637,498 +0.07(+3.66%)
Apr 12, 2022 1.890 1.990 1.880 1.910 741,437 +0.03(+1.60%)
Apr 11, 2022 1.890 1.945 1.775 1.880 740,414 +0.05(+2.73%)
Apr 08, 2022 1.790 1.850 1.745 1.830 787,718 +0.01(+0.55%)
Apr 07, 2022 1.940 1.950 1.790 1.820 982,332 -0.12(-6.19%)
Apr 06, 2022 2.100 2.110 1.890 1.940 976,925 -0.16(-7.62%)
Apr 05, 2022 2.100 2.140 2.035 2.100 730,351 -0.05(-2.33%)
Apr 04, 2022 2.140 2.180 2.100 2.150 562,675 +0.04(+1.90%)
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.