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 (%)
Jan 31, 2024 10.09 10.70 9.850 10.61 39,531 +0.54(+5.36%)
Jan 30, 2024 9.750 10.63 9.750 10.07 34,945 +0.22(+2.23%)
Jan 29, 2024 9.050 10.04 8.900 9.850 41,815 +0.69(+7.53%)
Jan 26, 2024 8.970 9.450 8.510 9.160 35,863 +0.35(+3.97%)
Jan 25, 2024 9.030 9.070 8.200 8.810 58,740 -0.24(-2.65%)
Jan 24, 2024 8.800 9.425 8.800 9.050 34,134 +0.40(+4.62%)
Jan 23, 2024 8.250 8.680 8.250 8.650 11,948 +0.40(+4.85%)
Jan 22, 2024 8.430 8.880 8.210 8.250 13,274 -0.18(-2.14%)
Jan 19, 2024 8.230 8.965 8.230 8.430 49,944 +0.20(+2.43%)
Jan 18, 2024 9.480 9.490 8.000 8.230 41,510 -1.17(-12.45%)
Jan 17, 2024 9.710 9.728 9.145 9.400 11,921 -0.24(-2.49%)
Jan 16, 2024 9.890 9.800 9.320 9.640 18,656 -0.19(-1.93%)
Jan 12, 2024 10.18 10.52 9.690 9.830 37,800 -0.49(-4.75%)
Jan 11, 2024 12.01 12.01 10.01 10.32 43,366 -1.74(-14.43%)
Jan 10, 2024 12.90 12.90 11.88 12.06 21,445 -0.94(-7.23%)
Jan 09, 2024 11.77 13.45 11.77 13.00 56,605 +0.96(+7.97%)
Jan 08, 2024 11.27 12.09 10.99 12.04 24,183 +0.79(+7.02%)
Jan 05, 2024 10.80 11.59 10.60 11.25 44,965 +0.70(+6.64%)
Jan 04, 2024 9.530 10.81 8.935 10.55 48,605 +1.13(+12.00%)
Jan 03, 2024 8.610 9.730 8.434 9.420 49,221 +0.62(+7.05%)
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.