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 (%)
Mar 31, 2022 2.200 2.290 2.160 2.270 689,768 +0.05(+2.25%)
Mar 30, 2022 2.200 2.270 2.150 2.220 704,170 +0.02(+0.91%)
Mar 29, 2022 2.100 2.250 2.095 2.200 761,938 +0.11(+5.26%)
Mar 28, 2022 2.120 2.170 2.040 2.090 440,506 -0.02(-0.95%)
Mar 25, 2022 2.200 2.201 2.070 2.110 691,870 -0.04(-1.86%)
Mar 24, 2022 2.220 2.220 2.110 2.150 517,086 -0.04(-1.83%)
Mar 23, 2022 2.250 2.290 2.180 2.190 795,859 -0.07(-3.10%)
Mar 22, 2022 2.180 2.290 2.180 2.260 1,314,727 +0.08(+3.67%)
Mar 21, 2022 2.180 2.240 2.140 2.180 1,576,496 -0.05(-2.24%)
Mar 18, 2022 2.190 2.305 2.175 2.230 1,483,325 +0.00(+0.00%)
Mar 17, 2022 2.140 2.290 2.140 2.230 1,977,182 +0.02(+0.90%)
Mar 16, 2022 1.990 2.215 1.990 2.210 1,933,157 +0.24(+12.18%)
Mar 15, 2022 1.990 2.100 1.950 1.970 739,843 +0.02(+1.03%)
Mar 14, 2022 2.100 2.125 1.935 1.950 836,252 -0.17(-8.02%)
Mar 11, 2022 2.170 2.260 2.110 2.120 1,168,743 -0.04(-1.85%)
Mar 10, 2022 2.020 2.160 1.950 2.160 1,258,863 +0.12(+5.88%)
Mar 09, 2022 1.980 2.160 1.980 2.040 2,165,348 +0.11(+5.70%)
Mar 08, 2022 1.870 2.010 1.740 1.930 1,834,222 +0.06(+3.21%)
Mar 07, 2022 1.990 2.080 1.870 1.870 2,545,315 -0.08(-4.10%)
Mar 04, 2022 1.940 2.040 1.900 1.950 1,234,197 -0.12(-5.80%)
Mar 03, 2022 2.200 2.200 2.005 2.070 1,309,454 -0.10(-4.61%)
Mar 02, 2022 2.000 2.270 1.970 2.170 1,969,244 +0.23(+11.86%)
Mar 01, 2022 2.000 2.120 1.900 1.940 1,559,799 -0.06(-3.00%)
Feb 28, 2022 1.930 2.045 1.905 2.000 1,568,268 +0.00(+0.00%)
Feb 25, 2022 2.010 2.000 1.915 2.000 732,875 +0.01(+0.50%)
Feb 24, 2022 1.720 1.990 1.700 1.990 1,326,570 +0.12(+6.42%)
Feb 23, 2022 2.040 2.105 1.850 1.870 1,412,815 -0.12(-6.03%)
Feb 22, 2022 2.090 2.140 1.970 1.990 1,258,996 -0.15(-7.01%)
Feb 18, 2022 2.140 0 -0.21(-8.94%)
Feb 17, 2022 2.420 2.470 2.315 2.350 804,144 -0.09(-3.69%)
Feb 16, 2022 2.340 2.450 2.260 2.440 1,566,181 +0.10(+4.27%)
Feb 15, 2022 2.230 2.360 2.225 2.340 1,219,340 +0.14(+6.36%)
Feb 14, 2022 2.100 2.210 2.068 2.200 918,830 +0.07(+3.29%)
Feb 11, 2022 2.260 2.300 2.080 2.130 1,162,031 -0.13(-5.75%)
Feb 10, 2022 2.220 2.380 2.160 2.260 1,321,135 -0.05(-2.16%)
Feb 09, 2022 2.170 2.310 2.170 2.310 1,469,436 +0.17(+7.94%)
Feb 08, 2022 2.000 2.140 1.980 2.140 1,289,355 +0.13(+6.47%)
Feb 07, 2022 2.050 2.140 1.970 2.010 1,624,723 +0.08(+4.15%)
Feb 04, 2022 1.760 1.930 1.705 1.930 1,101,137 +0.18(+10.29%)
Feb 03, 2022 1.860 1.730 1.750 2,340,679 -0.16(-8.38%)
Feb 02, 2022 1.920 1.950 1.850 1.910 1,663,355 +0.03(+1.60%)
Feb 01, 2022 1.850 1.920 1.780 1.880 973,341 +0.06(+3.30%)
Jan 31, 2022 1.660 1.850 1.820 1,065,868 +0.18(+10.98%)
Jan 28, 2022 1.580 1.670 1.520 1.640 1,059,847 +0.07(+4.46%)
Jan 27, 2022 1.670 1.680 1.550 1.570 1,007,686 -0.07(-4.27%)
Jan 26, 2022 1.710 1.780 1.630 1.640 1,182,998 -0.04(-2.38%)
Jan 25, 2022 1.690 1.730 1.610 1.680 1,009,515 -0.04(-2.33%)
Jan 24, 2022 1.610 1.720 1.505 1.720 2,551,839 +0.08(+4.88%)
Jan 21, 2022 1.710 1.765 1.640 1.640 1,832,052 -0.11(-6.29%)
Jan 20, 2022 1.820 1.895 1.740 1.750 1,402,813 -0.05(-2.78%)
Jan 19, 2022 1.880 1.880 1.760 1.800 1,183,219 -0.06(-3.23%)
Jan 18, 2022 1.950 2.020 1.840 1.860 1,554,864 -0.09(-4.62%)
Jan 14, 2022 1.950 0 +0.02(+1.04%)
Jan 13, 2022 2.010 2.026 1.910 1.930 1,271,181 -0.09(-4.46%)
Jan 12, 2022 2.060 2.095 2.000 2.020 707,002 -0.03(-1.46%)
Jan 11, 2022 2.020 2.090 1.983 2.050 947,522 +0.03(+1.49%)
Jan 10, 2022 2.050 2.060 1.940 2.020 1,306,400 -0.06(-2.88%)
Jan 07, 2022 2.110 2.200 2.070 2.080 668,569 -0.06(-2.80%)
Jan 06, 2022 2.100 2.150 1.980 2.140 1,232,592 +0.05(+2.39%)
Jan 05, 2022 2.270 2.272 2.090 2.090 1,330,170 -0.18(-7.93%)
Jan 04, 2022 2.460 2.460 2.260 2.270 979,996 -0.21(-8.47%)
Jan 03, 2022 2.390 2.540 2.390 2.480 1,228,107 +0.11(+4.64%)
Dec 31, 2021 2.380 2.500 2.340 2.370 1,617,034 -0.03(-1.25%)
Dec 30, 2021 2.190 2.515 2.187 2.400 3,403,900 +0.18(+8.11%)
Dec 29, 2021 2.200 2.240 2.160 2.220 1,639,306 -0.03(-1.33%)
Dec 28, 2021 2.400 2.413 2.180 2.250 3,512,556 -0.19(-7.79%)
Dec 27, 2021 2.520 2.540 2.385 2.440 1,470,829 -0.08(-3.17%)
Dec 23, 2021 2.320 2.520 2.290 2.520 2,040,409 +0.18(+7.69%)
Dec 22, 2021 2.270 2.340 2.220 2.340 1,063,257 +0.06(+2.63%)
Dec 21, 2021 2.260 2.325 2.200 2.280 1,106,840 +0.05(+2.24%)
Dec 20, 2021 2.320 2.320 2.130 2.230 1,840,322 -0.14(-5.91%)
Dec 17, 2021 2.190 2.400 2.140 2.370 2,148,347 +0.17(+7.73%)
Dec 16, 2021 2.300 2.310 2.175 2.200 1,920,500 -0.06(-2.65%)
Dec 15, 2021 2.230 2.260 2.080 2.260 2,457,121 +0.05(+2.26%)
Dec 14, 2021 2.230 2.330 2.200 2.210 1,283,681 -0.06(-2.64%)
Dec 13, 2021 2.310 2.350 2.215 2.270 1,096,855 -0.06(-2.58%)
Dec 10, 2021 2.410 2.447 2.305 2.330 1,278,040 -0.07(-2.92%)
Dec 09, 2021 2.620 2.675 2.370 2.400 1,705,917 -0.23(-8.75%)
Dec 08, 2021 2.460 2.660 2.370 2.630 1,639,058 +0.20(+8.23%)
Dec 07, 2021 2.370 2.530 2.360 2.430 1,265,844 +0.08(+3.40%)
Dec 06, 2021 2.320 2.440 2.160 2.350 1,788,368 -0.02(-0.84%)
Dec 03, 2021 2.480 2.480 2.220 2.370 3,420,779 -0.09(-3.66%)
Dec 02, 2021 2.500 2.555 2.340 2.460 2,387,090 -0.05(-1.99%)
Dec 01, 2021 2.650 2.650 2.410 2.510 2,939,344 -0.09(-3.46%)
Nov 30, 2021 2.630 2.670 2.370 2.600 4,939,957 -0.02(-0.76%)
Nov 29, 2021 2.890 2.890 2.550 2.620 2,715,061 -0.31(-10.58%)
Nov 26, 2021 2.770 2.930 2.720 2.930 1,565,603 +0.17(+6.16%)
Nov 24, 2021 2.660 2.781 2.590 2.760 1,726,725 +0.07(+2.60%)
Nov 23, 2021 2.720 2.790 2.580 2.690 2,758,269 -0.17(-5.94%)
Nov 22, 2021 2.830 2.920 2.660 2.860 2,255,739 +0.10(+3.62%)
Nov 19, 2021 2.820 3.080 2.730 2.760 2,548,349 -0.07(-2.47%)
Nov 18, 2021 3.070 2.840 2.740 2.830 5,556,739 -0.29(-9.29%)
Nov 17, 2021 3.520 3.533 3.030 3.120 7,507,342 -0.55(-14.99%)
Nov 16, 2021 3.490 3.790 3.350 3.670 9,690,566 -0.95(-20.56%)
Nov 15, 2021 4.890 4.890 4.480 4.620 4,479,531 -0.15(-3.14%)
Nov 12, 2021 4.620 4.900 4.610 4.770 1,471,467 +0.19(+4.15%)
Nov 11, 2021 4.740 4.740 4.525 4.580 2,024,010 -0.21(-4.38%)
Nov 10, 2021 4.820 4.790 1,897,863 -0.10(-2.04%)
Nov 09, 2021 5.010 5.040 4.760 4.890 1,861,238 -0.11(-2.20%)
Nov 08, 2021 5.100 5.110 4.910 5.000 1,252,296 +0.00(+0.00%)
Nov 05, 2021 5.140 5.165 4.920 5.000 1,936,308 -0.18(-3.47%)
Nov 04, 2021 5.430 5.455 5.160 5.180 1,008,416 -0.23(-4.25%)
Nov 03, 2021 5.320 5.540 5.290 5.410 909,262 +0.08(+1.50%)
Nov 02, 2021 5.550 5.600 5.265 5.330 896,976 -0.18(-3.27%)
Nov 01, 2021 5.300 5.620 5.421 5.510 1,264,855 +0.25(+4.75%)
Oct 29, 2021 5.240 5.390 5.180 5.260 754,809 +0.05(+0.96%)
Oct 28, 2021 5.110 5.450 5.020 5.210 1,463,924 +0.09(+1.76%)
Oct 27, 2021 5.270 5.270 5.060 5.120 739,437 -0.11(-2.10%)
Oct 26, 2021 5.300 5.230 1,575,371 -0.03(-0.57%)
Oct 25, 2021 4.850 5.280 4.750 5.260 2,732,429 +0.29(+5.84%)
Oct 22, 2021 5.010 5.100 4.810 4.970 2,651,489 -0.22(-4.24%)
Oct 21, 2021 5.250 5.250 5.130 5.190 1,372,914 -0.05(-0.95%)
Oct 20, 2021 5.330 5.380 5.170 5.240 1,587,567 -0.08(-1.50%)
Oct 19, 2021 5.250 5.390 5.245 5.320 991,784 +0.07(+1.33%)
Oct 18, 2021 5.300 5.300 5.180 5.250 1,182,074 -0.05(-0.94%)
Oct 15, 2021 5.450 5.500 5.300 5.300 1,504,423 -0.10(-1.85%)
Oct 14, 2021 5.290 5.460 5.250 5.400 1,066,198 +0.09(+1.69%)
Oct 13, 2021 5.320 5.370 5.150 5.310 1,196,547 -0.04(-0.75%)
Oct 12, 2021 5.300 5.370 5.240 5.350 651,604 +0.08(+1.52%)
Oct 11, 2021 5.320 5.390 5.230 5.270 923,854 -0.03(-0.57%)
Oct 08, 2021 5.340 5.440 5.260 5.300 877,568 -0.02(-0.38%)
Oct 07, 2021 5.190 5.460 5.150 5.320 1,472,285 +0.09(+1.72%)
Oct 06, 2021 5.340 5.350 5.120 5.230 2,222,935 -0.26(-4.74%)
Oct 05, 2021 5.490 5.660 5.310 5.490 1,662,667 -0.02(-0.36%)
Oct 04, 2021 5.550 5.700 5.310 5.510 1,758,773 -0.13(-2.30%)
Oct 01, 2021 5.580 5.680 5.400 5.640 2,144,394 +0.10(+1.81%)
Sep 30, 2021 5.910 5.910 5.550 5.540 2,410,807 -0.30(-5.14%)
Sep 29, 2021 6.040 6.160 5.830 5.840 2,023,759 -0.23(-3.79%)
Sep 28, 2021 6.250 6.260 5.930 6.070 1,676,812 -0.23(-3.65%)
Sep 27, 2021 6.250 6.450 6.210 6.300 966,342 +0.07(+1.12%)
Sep 24, 2021 6.430 6.430 6.210 6.230 1,133,941 -0.28(-4.30%)
Sep 23, 2021 6.570 6.582 6.410 6.510 1,266,661 -0.02(-0.31%)
Sep 22, 2021 6.570 6.680 6.490 6.530 1,278,213 +0.08(+1.24%)
Sep 21, 2021 6.790 6.790 6.330 6.450 1,981,197 -0.25(-3.73%)
Sep 20, 2021 6.610 6.930 6.540 6.700 1,780,202 -0.32(-4.56%)
Sep 17, 2021 7.300 7.440 6.821 7.020 8,789,574 -0.17(-2.36%)
Sep 16, 2021 6.150 7.350 6.150 7.190 7,178,082 +0.91(+14.49%)
Sep 15, 2021 6.260 6.304 6.100 6.280 1,544,119 +0.10(+1.62%)
Sep 14, 2021 6.360 6.560 6.120 6.180 2,320,933 -0.21(-3.29%)
Sep 13, 2021 6.710 6.740 6.280 6.390 2,771,283 -0.24(-3.62%)
Sep 10, 2021 7.000 7.290 6.620 6.630 2,425,177 -0.29(-4.19%)
Sep 09, 2021 6.650 7.060 6.590 6.920 1,811,745 +0.30(+4.53%)
Sep 08, 2021 6.970 7.030 6.550 6.620 2,763,800 -0.32(-4.61%)
Sep 07, 2021 7.640 7.670 6.920 6.940 4,130,901 -0.65(-8.56%)
Sep 03, 2021 7.620 7.947 7.520 7.590 1,201,950 -0.08(-1.04%)
Sep 02, 2021 7.580 8.020 7.560 7.670 1,339,443 +0.11(+1.46%)
Sep 01, 2021 7.580 7.643 7.338 7.560 1,266,494 -0.17(-2.20%)
Aug 31, 2021 7.310 7.800 7.269 7.730 1,253,923 +0.40(+5.46%)
Aug 30, 2021 7.650 7.664 7.250 7.330 1,240,020 -0.34(-4.43%)
Aug 27, 2021 7.400 7.750 7.360 7.670 1,153,984 +0.26(+3.51%)
Aug 26, 2021 7.590 7.650 7.390 7.410 1,003,565 -0.22(-2.88%)
Aug 25, 2021 7.800 7.830 7.470 7.630 1,466,017 -0.16(-2.05%)
Aug 24, 2021 7.450 7.880 7.320 7.790 1,931,463 +0.29(+3.87%)
Aug 23, 2021 7.800 7.900 7.390 7.500 2,614,483 -0.42(-5.30%)
Aug 20, 2021 7.870 8.070 7.660 7.920 2,008,100 -0.15(-1.86%)
Aug 19, 2021 8.150 8.490 7.900 8.070 1,300,580 -0.23(-2.77%)
Aug 18, 2021 7.900 9.110 7.900 8.300 3,660,813 +0.44(+5.60%)
Aug 17, 2021 7.150 8.350 6.930 7.860 3,791,039 +0.71(+9.93%)
Aug 16, 2021 7.490 7.490 6.883 7.150 2,037,351 -0.42(-5.55%)
Aug 13, 2021 7.400 7.640 7.250 7.570 2,584,615 -0.51(-6.31%)
Aug 12, 2021 8.300 8.400 7.990 8.080 5,438,291 -0.18(-2.18%)
Aug 11, 2021 8.550 8.780 8.170 8.260 1,847,556 -0.35(-4.07%)
Aug 10, 2021 8.660 8.660 8.120 8.610 2,964,851 +0.05(+0.58%)
Aug 09, 2021 8.750 9.440 8.300 8.560 3,134,728 -0.30(-3.39%)
Aug 06, 2021 8.820 8.920 8.600 8.860 536,217 +0.20(+2.31%)
Aug 05, 2021 8.660 8.830 8.560 8.660 616,920 +0.02(+0.23%)
Aug 04, 2021 9.150 9.255 8.600 8.640 1,188,638 -0.55(-5.98%)
Aug 03, 2021 9.460 9.530 9.050 9.190 621,609 -0.34(-3.57%)
Aug 02, 2021 9.030 9.680 8.950 9.530 960,074 +0.55(+6.12%)
Jul 30, 2021 9.300 9.300 8.800 8.980 1,083,598 -0.38(-4.06%)
Jul 29, 2021 9.700 9.801 8.910 9.360 1,371,655 -0.47(-4.78%)
Jul 28, 2021 10.12 10.18 9.720 9.830 740,453 -0.30(-2.96%)
Jul 27, 2021 10.20 10.67 9.750 10.13 1,099,719 +0.04(+0.40%)
Jul 26, 2021 10.85 11.10 9.880 10.09 1,731,150 -0.78(-7.18%)
Jul 23, 2021 10.55 11.42 9.800 10.87 3,248,918 +0.15(+1.40%)
Jul 22, 2021 9.140 10.74 9.100 10.72 2,718,656 +1.57(+17.16%)
Jul 21, 2021 8.730 9.270 8.680 9.150 1,716,236 +0.46(+5.29%)
Jul 20, 2021 8.740 9.084 8.400 8.690 1,537,235 -0.10(-1.14%)
Jul 19, 2021 7.650 8.790 7.190 8.790 2,912,134 +0.85(+10.71%)
Jul 16, 2021 8.370 8.440 7.810 7.940 1,810,060 -0.25(-3.05%)
Jul 15, 2021 8.150 8.230 7.910 8.190 1,343,037 +0.14(+1.74%)
Jul 14, 2021 8.680 8.790 7.900 8.050 1,667,000 -0.57(-6.61%)
Jul 13, 2021 8.950 9.000 8.550 8.620 1,600,501 -0.33(-3.69%)
Jul 12, 2021 9.460 9.550 8.920 8.950 1,421,314 -0.60(-6.28%)
Jul 09, 2021 9.060 9.809 8.850 9.550 2,209,789 +0.85(+9.77%)
Jul 08, 2021 8.630 9.080 8.532 8.700 1,681,352 -0.01(-0.11%)
Jul 07, 2021 9.160 9.290 8.600 8.710 1,752,753 -0.34(-3.76%)
Jul 06, 2021 10.08 10.10 8.926 9.050 2,620,758 -0.89(-8.95%)
Jul 02, 2021 10.28 10.35 9.240 9.940 3,469,970 -0.31(-3.02%)
Jul 01, 2021 10.41 10.70 10.06 10.25 1,822,791 -0.15(-1.44%)
Jun 30, 2021 11.35 11.45 10.02 10.40 3,810,803 -0.79(-7.06%)
Jun 29, 2021 13.33 13.50 11.02 11.19 5,686,258 -1.55(-12.17%)
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.