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, 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.