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 (%)
Feb 28, 2023 0.7288 0.7288 0.6455 0.6455 2,308,163 -0.05(-7.47%)
Feb 27, 2023 0.6627 0.6998 0.6512 0.6976 442,998 +0.06(+9.00%)
Feb 24, 2023 0.6500 0.6700 0.6281 0.6400 330,617 -0.02(-3.19%)
Feb 23, 2023 0.6500 0.6798 0.6359 0.6611 264,464 +0.01(+1.69%)
Feb 22, 2023 0.6504 0.6700 0.6200 0.6501 336,062 +0.03(+4.69%)
Feb 21, 2023 0.6600 0.6803 0.6210 0.6210 349,185 -0.07(-10.12%)
Feb 17, 2023 0.7099 0.7099 0.6610 0.6909 277,682 -0.00(-0.14%)
Feb 16, 2023 0.6600 0.7200 0.6500 0.6919 459,325 +0.02(+2.35%)
Feb 15, 2023 0.5900 0.6977 0.5900 0.6760 505,843 +0.04(+6.34%)
Feb 14, 2023 0.6200 0.6412 0.6000 0.6357 273,807 +0.02(+2.93%)
Feb 13, 2023 0.5793 0.6269 0.5793 0.6176 360,212 +0.03(+4.57%)
Feb 10, 2023 0.5600 0.6100 0.5528 0.5906 688,357 +0.03(+5.60%)
Feb 09, 2023 0.6000 0.6200 0.5582 0.5593 663,832 -0.04(-6.78%)
Feb 08, 2023 0.6291 0.6297 0.5900 0.6000 480,504 -0.00(-0.23%)
Feb 07, 2023 0.6500 0.6599 0.5900 0.6014 595,276 -0.05(-7.55%)
Feb 06, 2023 0.6700 0.7159 0.6500 0.6505 227,273 -0.03(-4.59%)
Feb 03, 2023 0.7000 0.7313 0.6818 0.6818 428,226 -0.01(-1.36%)
Feb 02, 2023 0.6400 0.7457 0.6400 0.6912 941,004 +0.03(+4.40%)
Feb 01, 2023 0.6300 0.6979 0.6100 0.6621 639,594 +0.04(+6.58%)
Jan 31, 2023 0.6038 0.6300 0.6009 0.6212 275,501 +0.01(+2.31%)
Jan 30, 2023 0.6400 0.6359 0.6000 0.6072 257,637 -0.02(-2.55%)
Jan 27, 2023 0.6124 0.6360 0.6040 0.6231 181,707 -0.01(-1.30%)
Jan 26, 2023 0.6400 0.6476 0.6000 0.6313 266,741 +0.02(+3.42%)
Jan 25, 2023 0.5621 0.6177 0.5621 0.6104 298,708 +0.04(+6.16%)
Jan 24, 2023 0.6000 0.6000 0.5551 0.5750 411,246 +0.01(+1.25%)
Jan 23, 2023 0.6069 0.6300 0.5600 0.5679 641,762 -0.04(-6.52%)
Jan 20, 2023 0.6197 0.6197 0.5820 0.6075 331,658 +0.03(+4.72%)
Jan 19, 2023 0.6400 0.6400 0.5721 0.5801 246,371 -0.06(-9.15%)
Jan 18, 2023 0.6600 0.7000 0.6299 0.6385 339,286 -0.03(-4.36%)
Jan 17, 2023 0.6765 0.7010 0.6500 0.6676 320,122 -0.02(-2.97%)
Jan 13, 2023 0.7200 0.7200 0.6696 0.6880 255,317 -0.03(-4.81%)
Jan 12, 2023 0.6780 0.7300 0.6530 0.7228 364,546 +0.06(+8.61%)
Jan 11, 2023 0.7130 0.7469 0.6500 0.6655 550,943 -0.02(-3.04%)
Jan 10, 2023 0.5700 0.7130 0.5400 0.6864 756,957 +0.14(+25.19%)
Jan 09, 2023 0.5300 0.5801 0.5316 0.5483 346,528 +0.03(+4.96%)
Jan 06, 2023 0.5264 0.5507 0.5003 0.5224 253,313 +0.01(+2.43%)
Jan 05, 2023 0.5600 0.5596 0.5100 0.5100 309,520 -0.03(-5.42%)
Jan 04, 2023 0.5738 0.5738 0.5300 0.5392 184,470 +0.01(+2.49%)
Jan 03, 2023 0.5426 0.5800 0.5225 0.5261 369,585 +0.00(+0.02%)
Dec 30, 2022 0.5000 0.5370 0.5000 0.5260 423,005 +0.00(+0.48%)
Dec 29, 2022 0.5315 0.5400 0.5100 0.5235 619,894 -0.01(-1.93%)
Dec 28, 2022 0.5000 0.5477 0.5000 0.5338 620,517 +0.02(+3.89%)
Dec 27, 2022 0.5200 0.5634 0.5002 0.5138 725,961 -0.03(-5.91%)
Dec 23, 2022 0.5700 0.5959 0.5335 0.5461 565,188 -0.03(-4.69%)
Dec 22, 2022 0.5900 0.6182 0.5600 0.5730 427,187 -0.03(-4.64%)
Dec 21, 2022 0.7099 0.7099 0.6000 0.6009 548,614 -0.05(-8.15%)
Dec 20, 2022 0.6666 0.6900 0.6400 0.6542 414,586 -0.03(-4.54%)
Dec 19, 2022 0.7500 0.7500 0.6750 0.6853 385,770 -0.06(-8.64%)
Dec 16, 2022 0.7533 0.7800 0.7300 0.7501 1,051,204 -0.01(-1.95%)
Dec 15, 2022 0.7610 0.7899 0.7600 0.7650 226,721 -0.02(-1.92%)
Dec 14, 2022 0.7999 0.8159 0.7602 0.7800 435,328 -0.02(-2.40%)
Dec 13, 2022 0.8099 0.8500 0.7800 0.7992 265,112 +0.02(+2.76%)
Dec 12, 2022 0.8200 0.8300 0.7433 0.7777 469,946 -0.04(-5.20%)
Dec 09, 2022 0.7500 0.8400 0.7500 0.8204 337,575 +0.03(+3.77%)
Dec 08, 2022 0.7600 0.8275 0.7600 0.7906 256,802 +0.03(+3.52%)
Dec 07, 2022 0.7700 0.8075 0.7501 0.7637 212,865 -0.04(-4.42%)
Dec 06, 2022 0.7200 0.8650 0.6951 0.7990 986,441 +0.09(+12.41%)
Dec 05, 2022 0.7135 0.7300 0.6900 0.7108 728,447 +0.01(+1.54%)
Dec 02, 2022 0.7000 0.7202 0.6831 0.7000 1,491,281 +0.00(+0.00%)
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.