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 (%)
Nov 30, 2023 8.670 8.830 7.710 7.740 20,963 -1.05(-11.95%)
Nov 29, 2023 9.320 9.398 8.710 8.790 30,977 -0.21(-2.33%)
Nov 28, 2023 9.020 9.495 8.700 9.000 51,766 -0.26(-2.81%)
Nov 27, 2023 8.080 12.40 8.080 9.260 351,938 +1.18(+14.60%)
Nov 24, 2023 8.250 8.850 7.960 8.080 43,540 -0.22(-2.65%)
Nov 22, 2023 6.310 10.74 6.310 8.300 514,927 +8.15(+5437.02%)
Nov 21, 2023 0.1500 0.1529 0.1400 0.1499 774,369 +0.00(+1.77%)
Nov 20, 2023 0.1596 0.1640 0.1390 0.1473 846,515 -0.01(-4.78%)
Nov 17, 2023 0.1700 0.1783 0.1503 0.1547 1,248,453 -0.01(-3.31%)
Nov 16, 2023 0.1537 0.1692 0.1301 0.1600 2,563,662 +0.01(+10.27%)
Nov 15, 2023 0.1583 0.1646 0.1450 0.1451 834,188 -0.01(-5.10%)
Nov 14, 2023 0.1557 0.1700 0.1504 0.1529 659,919 +0.00(+1.73%)
Nov 13, 2023 0.1600 0.1600 0.1460 0.1503 782,355 -0.01(-7.51%)
Nov 10, 2023 0.1560 0.1700 0.1528 0.1625 492,730 +0.01(+3.50%)
Nov 09, 2023 0.1750 0.1826 0.1560 0.1570 796,541 -0.01(-7.70%)
Nov 08, 2023 0.1811 0.2009 0.1700 0.1701 811,445 -0.01(-6.07%)
Nov 07, 2023 0.2100 0.2344 0.1811 0.1811 745,403 -0.03(-13.76%)
Nov 06, 2023 0.2200 0.2259 0.2100 0.2100 315,170 +0.01(+2.44%)
Nov 03, 2023 0.1834 0.2249 0.1834 0.2050 283,881 +0.01(+6.72%)
Nov 02, 2023 0.1850 0.1949 0.1810 0.1921 190,650 +0.01(+3.84%)
Nov 01, 2023 0.2000 0.2153 0.1850 0.1850 319,166 -0.02(-11.01%)
Oct 31, 2023 0.2150 0.2199 0.2001 0.2079 125,960 +0.01(+6.13%)
Oct 30, 2023 0.1755 0.2000 0.1755 0.1959 290,635 +0.00(+0.46%)
Oct 27, 2023 0.2147 0.2147 0.1900 0.1950 400,123 -0.01(-3.47%)
Oct 26, 2023 0.2072 0.2191 0.2000 0.2020 633,477 -0.01(-5.43%)
Oct 25, 2023 0.2200 0.2245 0.2017 0.2136 250,803 -0.00(-1.16%)
Oct 24, 2023 0.2400 0.2416 0.2123 0.2161 453,908 -0.02(-8.08%)
Oct 23, 2023 0.2400 0.2402 0.2221 0.2351 464,600 -0.01(-3.57%)
Oct 20, 2023 0.2936 0.2936 0.2364 0.2438 656,031 -0.03(-10.04%)
Oct 19, 2023 0.2849 0.2937 0.2700 0.2710 215,538 -0.02(-7.73%)
Oct 18, 2023 0.2901 0.3023 0.2830 0.2937 254,088 +0.00(+1.28%)
Oct 17, 2023 0.3000 0.3129 0.2900 0.2900 650,888 -0.01(-4.86%)
Oct 16, 2023 0.3000 0.3249 0.3000 0.3048 189,392 +0.00(+1.63%)
Oct 13, 2023 0.2910 0.3036 0.2910 0.2999 225,844 -0.00(-0.03%)
Oct 12, 2023 0.3200 0.3257 0.2910 0.3000 321,439 -0.03(-9.09%)
Oct 11, 2023 0.3406 0.3544 0.3295 0.3300 183,495 -0.01(-2.94%)
Oct 10, 2023 0.3700 0.3759 0.3300 0.3400 264,409 -0.03(-6.93%)
Oct 09, 2023 0.3780 0.3780 0.3528 0.3653 69,579 -0.00(-0.54%)
Oct 06, 2023 0.3625 0.3890 0.3600 0.3673 435,562 +0.03(+8.03%)
Oct 05, 2023 0.3700 0.3652 0.3352 0.3400 223,877 -0.01(-2.83%)
Oct 04, 2023 0.3123 0.3599 0.3095 0.3499 701,825 +0.04(+13.86%)
Oct 03, 2023 0.3132 0.3150 0.2881 0.3073 211,048 -0.02(-4.83%)
Oct 02, 2023 0.4000 0.4000 0.3100 0.3229 521,299 +0.03(+9.46%)
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%)
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.