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 (%)
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%)
Apr 03, 2023 0.4875 0.5193 0.4510 0.4675 364,310 -0.01(-3.05%)
Mar 31, 2023 0.4900 0.5479 0.4699 0.4822 438,276 -0.01(-2.03%)
Mar 30, 2023 0.4900 0.5095 0.4750 0.4922 410,472 +0.01(+2.24%)
Mar 29, 2023 0.4885 0.5050 0.4799 0.4814 181,430 -0.01(-1.33%)
Mar 28, 2023 0.5300 0.5300 0.4823 0.4879 99,532 -0.01(-1.67%)
Mar 27, 2023 0.4668 0.5100 0.4652 0.4962 323,665 +0.03(+6.16%)
Mar 24, 2023 0.4783 0.5183 0.4200 0.4674 969,635 -0.01(-1.93%)
Mar 23, 2023 0.5100 0.5253 0.4700 0.4766 263,115 -0.00(-0.40%)
Mar 22, 2023 0.5200 0.5286 0.4709 0.4785 454,272 -0.04(-8.40%)
Mar 21, 2023 0.5100 0.5470 0.4910 0.5224 489,839 +0.02(+3.43%)
Mar 20, 2023 0.5123 0.5432 0.5000 0.5051 521,399 +0.00(+0.56%)
Mar 17, 2023 0.5675 0.5995 0.5000 0.5023 847,089 -0.07(-11.95%)
Mar 16, 2023 0.5900 0.5901 0.5700 0.5705 406,791 -0.01(-1.65%)
Mar 15, 2023 0.5936 0.6500 0.5800 0.5801 672,379 -0.12(-17.48%)
Mar 14, 2023 0.7600 0.7600 0.7000 0.7030 530,507 -0.01(-1.00%)
Mar 13, 2023 0.7100 0.7250 0.6823 0.7101 259,382 -0.02(-2.74%)
Mar 10, 2023 0.8500 0.8699 0.7028 0.7301 535,552 -0.12(-14.11%)
Mar 09, 2023 0.8400 0.8900 0.8210 0.8500 605,683 +0.03(+3.68%)
Mar 08, 2023 0.8500 0.8500 0.8198 0.8198 506,092 -0.01(-1.36%)
Mar 07, 2023 0.7610 0.8460 0.7379 0.8311 673,652 +0.07(+9.36%)
Mar 06, 2023 0.7199 0.7696 0.6873 0.7600 461,572 +0.06(+7.91%)
Mar 03, 2023 0.7000 0.7240 0.6901 0.7043 355,577 +0.01(+1.75%)
Mar 02, 2023 0.6400 0.7000 0.6424 0.6922 306,650 +0.05(+7.04%)
Mar 01, 2023 0.6700 0.6834 0.6262 0.6467 534,174 +0.00(+0.19%)
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%)
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.