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 (%)
Nov 30, 2023 8.670 8.830 7.710 7.740 20,963 -1.05(-11.95%)
Nov 29, 2023 9.320 9.398 8.710 8.790 30,977 -0.21(-2.33%)
Nov 28, 2023 9.020 9.495 8.700 9.000 51,766 -0.26(-2.81%)
Nov 27, 2023 8.080 12.40 8.080 9.260 351,938 +1.18(+14.60%)
Nov 24, 2023 8.250 8.850 7.960 8.080 43,540 -0.22(-2.65%)
Nov 22, 2023 6.310 10.74 6.310 8.300 514,927 +8.15(+5437.02%)
Nov 21, 2023 0.1500 0.1529 0.1400 0.1499 774,369 +0.00(+1.77%)
Nov 20, 2023 0.1596 0.1640 0.1390 0.1473 846,515 -0.01(-4.78%)
Nov 17, 2023 0.1700 0.1783 0.1503 0.1547 1,248,453 -0.01(-3.31%)
Nov 16, 2023 0.1537 0.1692 0.1301 0.1600 2,563,662 +0.01(+10.27%)
Nov 15, 2023 0.1583 0.1646 0.1450 0.1451 834,188 -0.01(-5.10%)
Nov 14, 2023 0.1557 0.1700 0.1504 0.1529 659,919 +0.00(+1.73%)
Nov 13, 2023 0.1600 0.1600 0.1460 0.1503 782,355 -0.01(-7.51%)
Nov 10, 2023 0.1560 0.1700 0.1528 0.1625 492,730 +0.01(+3.50%)
Nov 09, 2023 0.1750 0.1826 0.1560 0.1570 796,541 -0.01(-7.70%)
Nov 08, 2023 0.1811 0.2009 0.1700 0.1701 811,445 -0.01(-6.07%)
Nov 07, 2023 0.2100 0.2344 0.1811 0.1811 745,403 -0.03(-13.76%)
Nov 06, 2023 0.2200 0.2259 0.2100 0.2100 315,170 +0.01(+2.44%)
Nov 03, 2023 0.1834 0.2249 0.1834 0.2050 283,881 +0.01(+6.72%)
Nov 02, 2023 0.1850 0.1949 0.1810 0.1921 190,650 +0.01(+3.84%)
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.