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 (%)
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
246,371
-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%)
Jan 03, 2023
0.5426
0.5800
0.5225
0.5261
369,585
+0.00(+0.02%)
Dec 30, 2022
0.5000
0.5370
0.5000
0.5260
423,005
+0.00(+0.48%)
Dec 29, 2022
0.5315
0.5400
0.5100
0.5235
619,894
-0.01(-1.93%)
Dec 28, 2022
0.5000
0.5477
0.5000
0.5338
620,517
+0.02(+3.89%)
Dec 27, 2022
0.5200
0.5634
0.5002
0.5138
725,961
-0.03(-5.91%)
Dec 23, 2022
0.5700
0.5959
0.5335
0.5461
565,188
-0.03(-4.69%)
Dec 22, 2022
0.5900
0.6182
0.5600
0.5730
427,187
-0.03(-4.64%)
Dec 21, 2022
0.7099
0.7099
0.6000
0.6009
548,614
-0.05(-8.15%)
Dec 20, 2022
0.6666
0.6900
0.6400
0.6542
414,586
-0.03(-4.54%)
Dec 19, 2022
0.7500
0.7500
0.6750
0.6853
385,770
-0.06(-8.64%)
Dec 16, 2022
0.7533
0.7800
0.7300
0.7501
1,051,204
-0.01(-1.95%)
Dec 15, 2022
0.7610
0.7899
0.7600
0.7650
226,721
-0.02(-1.92%)
Dec 14, 2022
0.7999
0.8159
0.7602
0.7800
435,328
-0.02(-2.40%)
Dec 13, 2022
0.8099
0.8500
0.7800
0.7992
265,112
+0.02(+2.76%)
Dec 12, 2022
0.8200
0.8300
0.7433
0.7777
469,946
-0.04(-5.20%)
Dec 09, 2022
0.7500
0.8400
0.7500
0.8204
337,575
+0.03(+3.77%)
Dec 08, 2022
0.7600
0.8275
0.7600
0.7906
256,802
+0.03(+3.52%)
Dec 07, 2022
0.7700
0.8075
0.7501
0.7637
212,865
-0.04(-4.42%)
Dec 06, 2022
0.7200
0.8650
0.6951
0.7990
986,441
+0.09(+12.41%)
Dec 05, 2022
0.7135
0.7300
0.6900
0.7108
728,447
+0.01(+1.54%)
Dec 02, 2022
0.7000
0.7202
0.6831
0.7000
1,491,281
+0.00(+0.00%)
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
.