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 (%)
Sep 30, 2022 1.010 1.100 1.000 1.010 373,076 +0.00(+0.00%)
Sep 29, 2022 1.130 1.140 1.000 1.010 548,134 -0.10(-9.01%)
Sep 28, 2022 1.090 1.140 1.060 1.110 371,880 +0.03(+2.78%)
Sep 27, 2022 1.080 1.150 1.070 1.080 384,611 +0.03(+2.86%)
Sep 26, 2022 1.140 1.190 1.050 1.050 613,097 -0.09(-7.89%)
Sep 23, 2022 1.180 1.220 1.120 1.140 294,848 -0.07(-5.79%)
Sep 22, 2022 1.170 1.245 1.150 1.210 379,041 +0.02(+1.68%)
Sep 21, 2022 1.190 1.235 1.161 1.190 211,548 +0.01(+0.85%)
Sep 20, 2022 1.190 1.190 1.160 1.180 263,900 -0.02(-1.67%)
Sep 19, 2022 1.180 1.210 1.180 1.200 261,613 +0.05(+4.35%)
Sep 16, 2022 1.210 1.230 1.120 1.150 1,166,981 -0.10(-8.00%)
Sep 15, 2022 1.280 1.355 1.230 1.250 322,072 -0.04(-3.10%)
Sep 14, 2022 1.260 1.325 1.260 1.290 292,317 -0.01(-0.77%)
Sep 13, 2022 1.330 1.350 1.240 1.300 385,777 -0.08(-5.80%)
Sep 12, 2022 1.270 1.410 1.270 1.380 337,059 +0.11(+8.66%)
Sep 09, 2022 1.250 1.370 1.240 1.270 745,954 +0.01(+0.79%)
Sep 08, 2022 1.240 1.280 1.220 1.260 228,776 +0.00(+0.00%)
Sep 07, 2022 1.150 1.260 1.150 1.260 356,466 +0.05(+4.13%)
Sep 06, 2022 1.170 1.230 1.140 1.210 335,107 +0.07(+6.14%)
Sep 02, 2022 1.220 1.220 1.140 1.140 224,505 -0.04(-3.39%)
Sep 01, 2022 1.150 1.206 1.140 1.180 424,145 +0.02(+1.72%)
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%)
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.