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, 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 0.4327 0.4403 823,928 -0.04(-8.29%)
May 08, 2023 0.4400 0.4900 0.4387 0.4801 370,174 +0.03(+6.67%)
May 05, 2023 0.4753 0.4753 0.4300 0.4501 465,636 -0.04(-8.14%)
May 04, 2023 0.4500 0.4900 0.4314 0.4900 482,950 +0.03(+7.69%)
May 03, 2023 0.4600 0.4675 0.4454 0.4550 177,731 +0.00(+0.60%)
May 02, 2023 0.4500 0.4748 0.4427 0.4523 229,077 -0.01(-1.18%)
May 01, 2023 0.4700 0.4810 0.4500 0.4577 128,080 -0.01(-1.91%)
Apr 28, 2023 0.4600 0.4800 0.4485 0.4666 297,267 +0.01(+2.39%)
Apr 27, 2023 0.4600 0.4900 0.4412 0.4557 301,615 +0.00(+0.64%)
Apr 26, 2023 0.4900 0.5100 0.4465 0.4528 275,569 -0.03(-5.43%)
Apr 25, 2023 0.4700 0.5011 0.4500 0.4788 365,076 +0.02(+4.11%)
Apr 24, 2023 0.4501 0.4675 0.4380 0.4599 254,114 +0.03(+6.46%)
Apr 21, 2023 0.4437 0.4674 0.4228 0.4320 706,459 -0.02(-4.87%)
Apr 20, 2023 0.4700 0.4773 0.4480 0.4541 317,615 -0.01(-2.91%)
Apr 19, 2023 0.4756 0.4900 0.4515 0.4677 164,587 -0.01(-1.39%)
Apr 18, 2023 0.4725 0.4900 0.4500 0.4743 502,689 +0.01(+1.17%)
Apr 17, 2023 0.4500 0.4888 0.4500 0.4688 666,154 +0.02(+3.72%)
Apr 14, 2023 0.4576 0.4998 0.4455 0.4520 457,366 +0.00(+0.20%)
Apr 13, 2023 0.4500 0.4709 0.4400 0.4511 285,308 +0.00(+1.08%)
Apr 12, 2023 0.4705 0.4950 0.4451 0.4463 358,858 -0.03(-7.06%)
Apr 11, 2023 0.4705 0.4955 0.4545 0.4802 389,351 +0.01(+2.48%)
Apr 10, 2023 0.5200 0.5200 0.4601 0.4686 334,424 -0.05(-9.88%)
Apr 06, 2023 0.5000 0.5329 0.4750 0.5200 161,284 +0.03(+5.05%)
Apr 05, 2023 0.5141 0.5266 0.4830 0.4950 211,364 -0.04(-6.60%)
Apr 04, 2023 0.4700 0.5300 0.4603 0.5300 272,310 +0.06(+13.37%)
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.