Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
The Beachbody Company Inc
(NY:
BODY
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 29, 2023
8.100
8.446
8.100
8.290
12,080
+0.06(+0.73%)
Dec 28, 2023
8.510
8.660
8.010
8.230
65,218
-0.42(-4.86%)
Dec 27, 2023
8.670
9.240
8.403
8.650
26,769
-0.19(-2.15%)
Dec 26, 2023
8.370
8.840
8.000
8.840
19,912
+0.31(+3.63%)
Dec 22, 2023
8.370
8.970
8.360
8.530
43,945
+0.09(+1.07%)
Dec 21, 2023
8.630
8.691
8.380
8.440
16,057
-0.15(-1.75%)
Dec 20, 2023
8.780
8.860
8.500
8.590
22,391
-0.24(-2.72%)
Dec 19, 2023
8.800
9.650
8.600
8.830
22,452
-0.10(-1.12%)
Dec 18, 2023
9.050
9.240
8.360
8.930
25,531
-0.22(-2.40%)
Dec 15, 2023
9.110
9.395
8.450
9.150
45,496
-0.18(-1.93%)
Dec 14, 2023
9.350
9.690
8.510
9.330
64,829
-0.18(-1.89%)
Dec 13, 2023
9.830
9.830
9.295
9.510
21,419
-0.30(-3.06%)
Dec 12, 2023
9.860
10.02
9.410
9.810
38,310
-0.30(-2.97%)
Dec 11, 2023
10.58
10.58
9.830
10.11
29,594
-1.13(-10.05%)
Dec 08, 2023
11.97
11.97
11.18
11.24
17,272
-0.75(-6.26%)
Dec 07, 2023
11.03
11.99
11.02
11.99
17,148
+0.99(+9.00%)
Dec 06, 2023
9.300
11.15
9.300
11.00
44,081
+1.60(+17.02%)
Dec 05, 2023
10.11
10.43
9.310
9.400
18,331
-0.61(-6.09%)
Dec 04, 2023
7.170
11.03
7.100
10.01
139,120
+2.59(+34.90%)
Dec 01, 2023
7.700
7.980
6.760
7.420
74,506
-0.32(-4.13%)
Nov 30, 2023
8.670
8.830
7.710
7.740
20,963
-1.05(-11.95%)
Nov 29, 2023
9.320
9.398
8.710
8.790
30,977
-0.21(-2.33%)
Nov 28, 2023
9.020
9.495
8.700
9.000
51,766
-0.26(-2.81%)
Nov 27, 2023
8.080
12.40
8.080
9.260
351,938
+1.18(+14.60%)
Nov 24, 2023
8.250
8.850
7.960
8.080
43,540
-0.22(-2.65%)
Nov 22, 2023
6.310
10.74
6.310
8.300
514,927
+8.15(+5437.02%)
Nov 21, 2023
0.1500
0.1529
0.1400
0.1499
774,369
+0.00(+1.77%)
Nov 20, 2023
0.1596
0.1640
0.1390
0.1473
846,515
-0.01(-4.78%)
Nov 17, 2023
0.1700
0.1783
0.1503
0.1547
1,248,453
-0.01(-3.31%)
Nov 16, 2023
0.1537
0.1692
0.1301
0.1600
2,563,662
+0.01(+10.27%)
Nov 15, 2023
0.1583
0.1646
0.1450
0.1451
834,188
-0.01(-5.10%)
Nov 14, 2023
0.1557
0.1700
0.1504
0.1529
659,919
+0.00(+1.73%)
Nov 13, 2023
0.1600
0.1600
0.1460
0.1503
782,355
-0.01(-7.51%)
Nov 10, 2023
0.1560
0.1700
0.1528
0.1625
492,730
+0.01(+3.50%)
Nov 09, 2023
0.1750
0.1826
0.1560
0.1570
796,541
-0.01(-7.70%)
Nov 08, 2023
0.1811
0.2009
0.1700
0.1701
811,445
-0.01(-6.07%)
Nov 07, 2023
0.2100
0.2344
0.1811
0.1811
745,403
-0.03(-13.76%)
Nov 06, 2023
0.2200
0.2259
0.2100
0.2100
315,170
+0.01(+2.44%)
Nov 03, 2023
0.1834
0.2249
0.1834
0.2050
283,881
+0.01(+6.72%)
Nov 02, 2023
0.1850
0.1949
0.1810
0.1921
190,650
+0.01(+3.84%)
Nov 01, 2023
0.2000
0.2153
0.1850
0.1850
319,166
-0.02(-11.01%)
Oct 31, 2023
0.2150
0.2199
0.2001
0.2079
125,960
+0.01(+6.13%)
Oct 30, 2023
0.1755
0.2000
0.1755
0.1959
290,635
+0.00(+0.46%)
Oct 27, 2023
0.2147
0.2147
0.1900
0.1950
400,123
-0.01(-3.47%)
Oct 26, 2023
0.2072
0.2191
0.2000
0.2020
633,477
-0.01(-5.43%)
Oct 25, 2023
0.2200
0.2245
0.2017
0.2136
250,803
-0.00(-1.16%)
Oct 24, 2023
0.2400
0.2416
0.2123
0.2161
453,908
-0.02(-8.08%)
Oct 23, 2023
0.2400
0.2402
0.2221
0.2351
464,600
-0.01(-3.57%)
Oct 20, 2023
0.2936
0.2936
0.2364
0.2438
656,031
-0.03(-10.04%)
Oct 19, 2023
0.2849
0.2937
0.2700
0.2710
215,538
-0.02(-7.73%)
Oct 18, 2023
0.2901
0.3023
0.2830
0.2937
254,088
+0.00(+1.28%)
Oct 17, 2023
0.3000
0.3129
0.2900
0.2900
650,888
-0.01(-4.86%)
Oct 16, 2023
0.3000
0.3249
0.3000
0.3048
189,392
+0.00(+1.63%)
Oct 13, 2023
0.2910
0.3036
0.2910
0.2999
225,844
-0.00(-0.03%)
Oct 12, 2023
0.3200
0.3257
0.2910
0.3000
321,439
-0.03(-9.09%)
Oct 11, 2023
0.3406
0.3544
0.3295
0.3300
183,495
-0.01(-2.94%)
Oct 10, 2023
0.3700
0.3759
0.3300
0.3400
264,409
-0.03(-6.93%)
Oct 09, 2023
0.3780
0.3780
0.3528
0.3653
69,579
-0.00(-0.54%)
Oct 06, 2023
0.3625
0.3890
0.3600
0.3673
435,562
+0.03(+8.03%)
Oct 05, 2023
0.3700
0.3652
0.3352
0.3400
223,877
-0.01(-2.83%)
Oct 04, 2023
0.3123
0.3599
0.3095
0.3499
701,825
+0.04(+13.86%)
Oct 03, 2023
0.3132
0.3150
0.2881
0.3073
211,048
-0.02(-4.83%)
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
.