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%)
Aug 01, 2022 1.190 1.285 1.170 1.280 423,198 +0.08(+6.67%)
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%)
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.