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 (%)
Apr 29, 2022 1.680 1.710 1.630 1.640 728,069 -0.06(-3.53%)
Apr 28, 2022 1.680 1.750 1.620 1.700 739,831 +0.03(+1.80%)
Apr 27, 2022 1.610 1.690 1.610 1.670 551,575 +0.04(+2.45%)
Apr 26, 2022 1.710 1.730 1.620 1.630 785,456 -0.11(-6.32%)
Apr 25, 2022 1.680 1.790 1.680 1.740 684,468 +0.03(+1.75%)
Apr 22, 2022 1.680 1.740 1.630 1.710 1,136,819 +0.01(+0.59%)
Apr 21, 2022 1.780 1.815 1.690 1.700 505,963 -0.04(-2.30%)
Apr 20, 2022 1.790 1.790 1.710 1.740 764,349 -0.05(-2.79%)
Apr 19, 2022 1.860 1.900 1.770 1.790 1,117,917 -0.04(-2.19%)
Apr 18, 2022 1.920 1.930 1.800 1.830 595,534 -0.13(-6.63%)
Apr 14, 2022 1.960 1.985 1.900 1.960 901,435 -0.02(-1.01%)
Apr 13, 2022 1.930 2.020 1.900 1.980 637,498 +0.07(+3.66%)
Apr 12, 2022 1.890 1.990 1.880 1.910 741,437 +0.03(+1.60%)
Apr 11, 2022 1.890 1.945 1.775 1.880 740,414 +0.05(+2.73%)
Apr 08, 2022 1.790 1.850 1.745 1.830 787,718 +0.01(+0.55%)
Apr 07, 2022 1.940 1.950 1.790 1.820 982,332 -0.12(-6.19%)
Apr 06, 2022 2.100 2.110 1.890 1.940 976,925 -0.16(-7.62%)
Apr 05, 2022 2.100 2.140 2.035 2.100 730,351 -0.05(-2.33%)
Apr 04, 2022 2.140 2.180 2.100 2.150 562,675 +0.04(+1.90%)
Apr 01, 2022 2.260 2.260 2.085 2.110 646,857 -0.16(-7.05%)
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%)
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.