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 31, 2022 0.9800 1.030 0.9507 1.010 611,384 +0.03(+2.66%)
Oct 28, 2022 0.9900 1.020 0.9600 0.9838 408,436 -0.03(-2.59%)
Oct 27, 2022 1.000 1.080 0.9950 1.010 414,047 +0.02(+1.96%)
Oct 26, 2022 1.010 1.030 0.9858 0.9906 492,789 -0.02(-1.92%)
Oct 25, 2022 0.9500 1.020 0.9100 1.010 818,081 +0.08(+8.84%)
Oct 24, 2022 1.010 1.025 0.9100 0.9280 1,096,783 -0.09(-9.02%)
Oct 21, 2022 1.090 1.090 1.000 1.020 1,453,711 -0.05(-4.67%)
Oct 20, 2022 1.100 1.180 1.040 1.070 437,027 +0.00(+0.00%)
Oct 19, 2022 1.160 1.160 1.060 1.070 460,666 -0.08(-6.96%)
Oct 18, 2022 1.250 1.255 1.140 1.150 456,071 -0.05(-4.17%)
Oct 17, 2022 1.210 1.230 1.170 1.200 295,993 +0.04(+3.45%)
Oct 14, 2022 1.140 1.180 1.070 1.160 333,548 +0.03(+2.65%)
Oct 13, 2022 1.030 1.180 1.010 1.130 486,482 +0.06(+5.61%)
Oct 12, 2022 1.070 1.100 1.056 1.070 233,521 +0.01(+0.94%)
Oct 11, 2022 1.130 1.140 1.040 1.060 269,980 -0.07(-6.19%)
Oct 10, 2022 1.120 1.140 1.090 1.130 127,654 +0.03(+2.73%)
Oct 07, 2022 1.170 1.180 1.060 1.100 220,882 -0.08(-6.78%)
Oct 06, 2022 1.210 1.269 1.170 1.180 373,022 -0.02(-1.67%)
Oct 05, 2022 1.150 1.200 1.130 1.200 555,554 +0.04(+3.45%)
Oct 04, 2022 1.040 1.190 1.010 1.160 655,801 +0.14(+13.73%)
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.