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 (%)
Jul 29, 2022 1.230 1.280 1.190 1.200 414,943 -0.02(-1.64%)
Jul 28, 2022 1.150 1.225 1.140 1.220 524,159 +0.07(+6.09%)
Jul 27, 2022 1.140 1.160 1.100 1.150 528,485 +0.05(+4.55%)
Jul 26, 2022 1.150 1.150 1.100 1.100 685,662 -0.06(-5.17%)
Jul 25, 2022 1.240 1.310 1.110 1.160 771,855 -0.07(-5.69%)
Jul 22, 2022 1.260 1.275 1.180 1.230 542,088 -0.05(-3.91%)
Jul 21, 2022 1.270 1.300 1.230 1.280 352,461 +0.01(+0.79%)
Jul 20, 2022 1.250 1.310 1.240 1.270 810,255 +0.03(+2.42%)
Jul 19, 2022 1.210 1.280 1.210 1.240 664,980 +0.07(+5.98%)
Jul 18, 2022 1.190 1.247 1.170 1.170 560,676 -0.01(-0.85%)
Jul 15, 2022 1.180 1.220 1.090 1.180 664,949 +0.06(+5.36%)
Jul 14, 2022 1.180 1.210 1.100 1.120 928,894 -0.07(-5.88%)
Jul 13, 2022 1.200 1.222 1.120 1.190 388,872 -0.03(-2.46%)
Jul 12, 2022 1.260 1.270 1.210 1.220 263,907 -0.03(-2.40%)
Jul 11, 2022 1.360 1.360 1.240 1.250 389,126 -0.13(-9.42%)
Jul 08, 2022 1.300 1.390 1.280 1.380 632,726 +0.06(+4.55%)
Jul 07, 2022 1.290 1.330 1.265 1.320 406,938 +0.05(+3.94%)
Jul 06, 2022 1.320 1.370 1.230 1.270 368,136 -0.06(-4.51%)
Jul 05, 2022 1.170 1.350 1.120 1.330 941,887 +0.14(+11.76%)
Jul 01, 2022 1.190 1.230 1.150 1.190 346,561 -0.01(-0.83%)
Jun 30, 2022 1.150 1.200 1.150 1.200 484,921 +0.03(+2.56%)
Jun 29, 2022 1.250 1.265 1.140 1.170 1,312,184 -0.11(-8.59%)
Jun 28, 2022 1.310 1.340 1.270 1.280 646,936 -0.01(-0.78%)
Jun 27, 2022 1.400 1.410 1.250 1.290 707,881 -0.10(-7.19%)
Jun 24, 2022 1.390 1.480 1.305 1.390 11,787,351 +0.01(+0.72%)
Jun 23, 2022 1.340 1.390 1.300 1.380 822,688 +0.09(+6.98%)
Jun 22, 2022 1.390 1.420 1.290 1.290 801,940 -0.09(-6.52%)
Jun 21, 2022 1.460 1.492 1.380 1.380 956,328 -0.08(-5.48%)
Jun 17, 2022 1.280 1.490 1.280 1.460 1,426,895 +0.19(+14.96%)
Jun 16, 2022 1.360 1.380 1.270 1.270 1,250,577 -0.11(-7.97%)
Jun 15, 2022 1.340 1.430 1.320 1.380 861,096 +0.03(+2.22%)
Jun 14, 2022 1.310 1.380 1.300 1.350 442,745 +0.06(+4.65%)
Jun 13, 2022 1.440 1.450 1.290 1.290 974,102 -0.23(-15.13%)
Jun 10, 2022 1.500 1.597 1.490 1.520 653,996 -0.03(-1.94%)
Jun 09, 2022 1.700 1.700 1.530 1.550 939,098 -0.16(-9.36%)
Jun 08, 2022 1.720 1.870 1.660 1.710 1,877,955 -0.05(-2.84%)
Jun 07, 2022 1.930 1.940 1.715 1.760 2,225,815 -0.24(-12.00%)
Jun 06, 2022 2.070 2.205 1.980 2.000 1,667,629 -0.04(-1.96%)
Jun 03, 2022 2.150 2.180 1.970 2.040 1,331,906 -0.08(-3.77%)
Jun 02, 2022 2.200 2.240 2.100 2.120 1,134,839 -0.09(-4.07%)
Jun 01, 2022 2.290 2.290 2.095 2.210 1,483,615 -0.03(-1.34%)
May 31, 2022 2.220 2.330 2.030 2.240 2,910,417 +0.08(+3.70%)
May 27, 2022 2.020 2.200 2.005 2.160 1,599,625 +0.15(+7.46%)
May 26, 2022 1.770 2.060 1.755 2.010 1,427,725 +0.24(+13.56%)
May 25, 2022 1.680 1.780 1.620 1.770 1,509,708 +0.19(+12.03%)
May 24, 2022 1.580 1.608 1.470 1.580 1,151,627 +0.00(+0.00%)
May 23, 2022 1.650 1.670 1.515 1.580 1,679,856 -0.03(-1.86%)
May 20, 2022 1.360 1.640 1.340 1.610 4,006,800 +0.34(+26.77%)
May 19, 2022 1.190 1.320 1.170 1.270 1,499,237 +0.07(+5.83%)
May 18, 2022 1.210 1.220 1.110 1.200 1,408,504 +0.04(+3.45%)
May 17, 2022 1.040 1.160 1.010 1.160 1,577,093 +0.12(+11.54%)
May 16, 2022 1.040 1.070 1.000 1.040 1,438,023 -0.05(-4.59%)
May 13, 2022 1.020 1.130 1.020 1.090 1,198,440 +0.07(+6.86%)
May 12, 2022 1.000 1.030 0.9102 1.020 1,858,180 -0.01(-0.97%)
May 11, 2022 1.030 1.090 1.020 1.030 1,266,751 -0.02(-1.90%)
May 10, 2022 1.290 1.290 1.020 1.050 3,019,266 -0.40(-27.59%)
May 09, 2022 1.520 1.520 1.405 1.450 1,607,650 -0.11(-7.05%)
May 06, 2022 1.590 1.605 1.510 1.560 651,909 -0.07(-4.29%)
May 05, 2022 1.670 1.695 1.560 1.630 834,375 -0.11(-6.32%)
May 04, 2022 1.700 1.740 1.600 1.740 1,087,857 +0.05(+2.96%)
May 03, 2022 1.700 1.740 1.670 1.690 579,309 -0.04(-2.31%)
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.