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, 2023 0.2150 0.2199 0.2001 0.2079 125,960 +0.01(+6.13%)
Oct 30, 2023 0.1755 0.2000 0.1755 0.1959 290,635 +0.00(+0.46%)
Oct 27, 2023 0.2147 0.2147 0.1900 0.1950 400,123 -0.01(-3.47%)
Oct 26, 2023 0.2072 0.2191 0.2000 0.2020 633,477 -0.01(-5.43%)
Oct 25, 2023 0.2200 0.2245 0.2017 0.2136 250,803 -0.00(-1.16%)
Oct 24, 2023 0.2400 0.2416 0.2123 0.2161 453,908 -0.02(-8.08%)
Oct 23, 2023 0.2400 0.2402 0.2221 0.2351 464,600 -0.01(-3.57%)
Oct 20, 2023 0.2936 0.2936 0.2364 0.2438 656,031 -0.03(-10.04%)
Oct 19, 2023 0.2849 0.2937 0.2700 0.2710 215,538 -0.02(-7.73%)
Oct 18, 2023 0.2901 0.3023 0.2830 0.2937 254,088 +0.00(+1.28%)
Oct 17, 2023 0.3000 0.3129 0.2900 0.2900 650,888 -0.01(-4.86%)
Oct 16, 2023 0.3000 0.3249 0.3000 0.3048 189,392 +0.00(+1.63%)
Oct 13, 2023 0.2910 0.3036 0.2910 0.2999 225,844 -0.00(-0.03%)
Oct 12, 2023 0.3200 0.3257 0.2910 0.3000 321,439 -0.03(-9.09%)
Oct 11, 2023 0.3406 0.3544 0.3295 0.3300 183,495 -0.01(-2.94%)
Oct 10, 2023 0.3700 0.3759 0.3300 0.3400 264,409 -0.03(-6.93%)
Oct 09, 2023 0.3780 0.3780 0.3528 0.3653 69,579 -0.00(-0.54%)
Oct 06, 2023 0.3625 0.3890 0.3600 0.3673 435,562 +0.03(+8.03%)
Oct 05, 2023 0.3700 0.3652 0.3352 0.3400 223,877 -0.01(-2.83%)
Oct 04, 2023 0.3123 0.3599 0.3095 0.3499 701,825 +0.04(+13.86%)
Oct 03, 2023 0.3132 0.3150 0.2881 0.3073 211,048 -0.02(-4.83%)
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.