Indicators

The Beachbody Company Inc (NY: BODY )

8.140 UNCHANGED

Last Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

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%)

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.