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 (%)
Aug 31, 2022 1.180 1.235 1.150 1.160 988,704 -0.02(-1.69%)
Aug 30, 2022 1.230 1.270 1.150 1.180 470,082 -0.04(-3.28%)
Aug 29, 2022 1.310 1.330 1.215 1.220 378,723 -0.11(-8.27%)
Aug 26, 2022 1.340 1.375 1.320 1.330 368,650 -0.04(-2.92%)
Aug 25, 2022 1.380 1.390 1.330 1.370 319,273 +0.02(+1.48%)
Aug 24, 2022 1.360 1.390 1.345 1.350 228,844 +0.00(+0.00%)
Aug 23, 2022 1.390 1.430 1.340 1.350 472,690 -0.06(-4.26%)
Aug 22, 2022 1.380 1.430 1.380 1.410 442,384 -0.05(-3.42%)
Aug 19, 2022 1.470 1.470 1.380 1.460 551,308 -0.03(-2.01%)
Aug 18, 2022 1.530 1.530 1.480 1.490 357,900 +0.00(+0.00%)
Aug 17, 2022 1.560 1.625 1.490 1.490 548,743 -0.09(-5.70%)
Aug 16, 2022 1.560 1.660 1.535 1.580 563,178 +0.00(+0.00%)
Aug 15, 2022 1.530 1.660 1.500 1.580 925,737 +0.07(+4.64%)
Aug 12, 2022 1.390 1.540 1.370 1.510 712,183 +0.14(+10.22%)
Aug 11, 2022 1.290 1.435 1.290 1.370 902,605 +0.08(+6.20%)
Aug 10, 2022 1.350 1.370 1.270 1.290 557,528 -0.02(-1.53%)
Aug 09, 2022 1.360 1.369 1.300 1.310 674,826 -0.30(-18.63%)
Aug 08, 2022 1.390 1.650 1.390 1.610 1,073,704 +0.21(+15.00%)
Aug 05, 2022 1.360 1.400 1.305 1.400 316,997 +0.00(+0.00%)
Aug 04, 2022 1.400 1.500 1.360 1.400 473,547 +0.01(+0.72%)
Aug 03, 2022 1.350 1.420 1.330 1.390 471,600 +0.04(+2.96%)
Aug 02, 2022 1.280 1.350 1.230 1.350 427,864 +0.07(+5.47%)
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.