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 (%)
Oct 29, 2021 5.240 5.390 5.180 5.260 754,809 +0.05(+0.96%)
Oct 28, 2021 5.110 5.450 5.020 5.210 1,463,924 +0.09(+1.76%)
Oct 27, 2021 5.270 5.270 5.060 5.120 739,437 -0.11(-2.10%)
Oct 26, 2021 5.300 5.230 1,575,371 -0.03(-0.57%)
Oct 25, 2021 4.850 5.280 4.750 5.260 2,732,429 +0.29(+5.84%)
Oct 22, 2021 5.010 5.100 4.810 4.970 2,651,489 -0.22(-4.24%)
Oct 21, 2021 5.250 5.250 5.130 5.190 1,372,914 -0.05(-0.95%)
Oct 20, 2021 5.330 5.380 5.170 5.240 1,587,567 -0.08(-1.50%)
Oct 19, 2021 5.250 5.390 5.245 5.320 991,784 +0.07(+1.33%)
Oct 18, 2021 5.300 5.300 5.180 5.250 1,182,074 -0.05(-0.94%)
Oct 15, 2021 5.450 5.500 5.300 5.300 1,504,423 -0.10(-1.85%)
Oct 14, 2021 5.290 5.460 5.250 5.400 1,066,198 +0.09(+1.69%)
Oct 13, 2021 5.320 5.370 5.150 5.310 1,196,547 -0.04(-0.75%)
Oct 12, 2021 5.300 5.370 5.240 5.350 651,604 +0.08(+1.52%)
Oct 11, 2021 5.320 5.390 5.230 5.270 923,854 -0.03(-0.57%)
Oct 08, 2021 5.340 5.440 5.260 5.300 877,568 -0.02(-0.38%)
Oct 07, 2021 5.190 5.460 5.150 5.320 1,472,285 +0.09(+1.72%)
Oct 06, 2021 5.340 5.350 5.120 5.230 2,222,935 -0.26(-4.74%)
Oct 05, 2021 5.490 5.660 5.310 5.490 1,662,667 -0.02(-0.36%)
Oct 04, 2021 5.550 5.700 5.310 5.510 1,758,773 -0.13(-2.30%)
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.