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, 2023 0.4900 0.5479 0.4699 0.4822 438,276 -0.01(-2.03%)
Mar 30, 2023 0.4900 0.5095 0.4750 0.4922 410,472 +0.01(+2.24%)
Mar 29, 2023 0.4885 0.5050 0.4799 0.4814 181,430 -0.01(-1.33%)
Mar 28, 2023 0.5300 0.5300 0.4823 0.4879 99,532 -0.01(-1.67%)
Mar 27, 2023 0.4668 0.5100 0.4652 0.4962 323,665 +0.03(+6.16%)
Mar 24, 2023 0.4783 0.5183 0.4200 0.4674 969,635 -0.01(-1.93%)
Mar 23, 2023 0.5100 0.5253 0.4700 0.4766 263,115 -0.00(-0.40%)
Mar 22, 2023 0.5200 0.5286 0.4709 0.4785 454,272 -0.04(-8.40%)
Mar 21, 2023 0.5100 0.5470 0.4910 0.5224 489,839 +0.02(+3.43%)
Mar 20, 2023 0.5123 0.5432 0.5000 0.5051 521,399 +0.00(+0.56%)
Mar 17, 2023 0.5675 0.5995 0.5000 0.5023 847,089 -0.07(-11.95%)
Mar 16, 2023 0.5900 0.5901 0.5700 0.5705 406,791 -0.01(-1.65%)
Mar 15, 2023 0.5936 0.6500 0.5800 0.5801 672,379 -0.12(-17.48%)
Mar 14, 2023 0.7600 0.7600 0.7000 0.7030 530,507 -0.01(-1.00%)
Mar 13, 2023 0.7100 0.7250 0.6823 0.7101 259,382 -0.02(-2.74%)
Mar 10, 2023 0.8500 0.8699 0.7028 0.7301 535,552 -0.12(-14.11%)
Mar 09, 2023 0.8400 0.8900 0.8210 0.8500 605,683 +0.03(+3.68%)
Mar 08, 2023 0.8500 0.8500 0.8198 0.8198 506,092 -0.01(-1.36%)
Mar 07, 2023 0.7610 0.8460 0.7379 0.8311 673,652 +0.07(+9.36%)
Mar 06, 2023 0.7199 0.7696 0.6873 0.7600 461,572 +0.06(+7.91%)
Mar 03, 2023 0.7000 0.7240 0.6901 0.7043 355,577 +0.01(+1.75%)
Mar 02, 2023 0.6400 0.7000 0.6424 0.6922 306,650 +0.05(+7.04%)
Mar 01, 2023 0.6700 0.6834 0.6262 0.6467 534,174 +0.00(+0.19%)
Feb 28, 2023 0.7288 0.7288 0.6455 0.6455 2,308,163 -0.05(-7.47%)
Feb 27, 2023 0.6627 0.6998 0.6512 0.6976 442,998 +0.06(+9.00%)
Feb 24, 2023 0.6500 0.6700 0.6281 0.6400 330,617 -0.02(-3.19%)
Feb 23, 2023 0.6500 0.6798 0.6359 0.6611 264,464 +0.01(+1.69%)
Feb 22, 2023 0.6504 0.6700 0.6200 0.6501 336,062 +0.03(+4.69%)
Feb 21, 2023 0.6600 0.6803 0.6210 0.6210 349,185 -0.07(-10.12%)
Feb 17, 2023 0.7099 0.7099 0.6610 0.6909 277,682 -0.00(-0.14%)
Feb 16, 2023 0.6600 0.7200 0.6500 0.6919 459,325 +0.02(+2.35%)
Feb 15, 2023 0.5900 0.6977 0.5900 0.6760 505,843 +0.04(+6.34%)
Feb 14, 2023 0.6200 0.6412 0.6000 0.6357 273,807 +0.02(+2.93%)
Feb 13, 2023 0.5793 0.6269 0.5793 0.6176 360,212 +0.03(+4.57%)
Feb 10, 2023 0.5600 0.6100 0.5528 0.5906 688,357 +0.03(+5.60%)
Feb 09, 2023 0.6000 0.6200 0.5582 0.5593 663,832 -0.04(-6.78%)
Feb 08, 2023 0.6291 0.6297 0.5900 0.6000 480,504 -0.00(-0.23%)
Feb 07, 2023 0.6500 0.6599 0.5900 0.6014 595,276 -0.05(-7.55%)
Feb 06, 2023 0.6700 0.7159 0.6500 0.6505 227,273 -0.03(-4.59%)
Feb 03, 2023 0.7000 0.7313 0.6818 0.6818 428,226 -0.01(-1.36%)
Feb 02, 2023 0.6400 0.7457 0.6400 0.6912 941,004 +0.03(+4.40%)
Feb 01, 2023 0.6300 0.6979 0.6100 0.6621 639,594 +0.04(+6.58%)
Jan 31, 2023 0.6038 0.6300 0.6009 0.6212 275,501 +0.01(+2.31%)
Jan 30, 2023 0.6400 0.6359 0.6000 0.6072 257,637 -0.02(-2.55%)
Jan 27, 2023 0.6124 0.6360 0.6040 0.6231 181,707 -0.01(-1.30%)
Jan 26, 2023 0.6400 0.6476 0.6000 0.6313 266,741 +0.02(+3.42%)
Jan 25, 2023 0.5621 0.6177 0.5621 0.6104 298,708 +0.04(+6.16%)
Jan 24, 2023 0.6000 0.6000 0.5551 0.5750 411,246 +0.01(+1.25%)
Jan 23, 2023 0.6069 0.6300 0.5600 0.5679 641,762 -0.04(-6.52%)
Jan 20, 2023 0.6197 0.6197 0.5820 0.6075 331,658 +0.03(+4.72%)
Jan 19, 2023 0.6400 0.6400 0.5721 0.5801 246,366 -0.06(-9.15%)
Jan 18, 2023 0.6600 0.7000 0.6299 0.6385 339,286 -0.03(-4.36%)
Jan 17, 2023 0.6765 0.7010 0.6500 0.6676 320,122 -0.02(-2.97%)
Jan 13, 2023 0.7200 0.7200 0.6696 0.6880 255,317 -0.03(-4.81%)
Jan 12, 2023 0.6780 0.7300 0.6530 0.7228 364,546 +0.06(+8.61%)
Jan 11, 2023 0.7130 0.7469 0.6500 0.6655 550,943 -0.02(-3.04%)
Jan 10, 2023 0.5700 0.7130 0.5400 0.6864 756,957 +0.14(+25.19%)
Jan 09, 2023 0.5300 0.5801 0.5316 0.5483 346,528 +0.03(+4.96%)
Jan 06, 2023 0.5264 0.5507 0.5003 0.5224 253,313 +0.01(+2.43%)
Jan 05, 2023 0.5600 0.5596 0.5100 0.5100 309,520 -0.03(-5.42%)
Jan 04, 2023 0.5738 0.5738 0.5300 0.5392 184,470 +0.01(+2.49%)
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.