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 (%)
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 0.4327 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%)
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.