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
)
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:
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 29, 2024
8.250
8.780
8.250
8.310
10,744
-0.06(-0.72%)
Feb 28, 2024
8.640
8.640
7.900
8.370
18,797
-0.38(-4.34%)
Feb 27, 2024
9.000
9.175
8.630
8.750
17,385
-0.25(-2.78%)
Feb 26, 2024
8.700
9.092
8.610
9.000
21,576
+0.02(+0.22%)
Feb 23, 2024
8.300
9.040
7.800
8.980
41,181
+0.69(+8.32%)
Feb 22, 2024
8.080
8.600
8.080
8.290
19,632
+0.01(+0.12%)
Feb 21, 2024
8.600
8.600
8.000
8.280
25,888
-0.29(-3.38%)
Feb 20, 2024
8.990
9.000
8.500
8.570
11,920
-0.45(-4.99%)
Feb 16, 2024
9.370
9.370
8.980
9.020
9,433
-0.26(-2.80%)
Feb 15, 2024
10.00
10.00
8.900
9.280
15,885
-0.77(-7.66%)
Feb 14, 2024
9.260
10.13
9.100
10.05
12,860
+0.68(+7.26%)
Feb 13, 2024
9.390
10.04
9.010
9.370
40,281
-0.23(-2.40%)
Feb 12, 2024
9.200
10.16
9.200
9.600
17,445
+0.21(+2.24%)
Feb 09, 2024
10.07
10.52
9.355
9.390
19,025
-0.89(-8.66%)
Feb 08, 2024
11.05
11.05
10.16
10.28
13,395
-0.73(-6.63%)
Feb 07, 2024
10.91
11.33
10.83
11.01
7,725
+0.06(+0.55%)
Feb 06, 2024
10.84
11.07
10.68
10.95
6,099
+0.24(+2.24%)
Feb 05, 2024
10.75
11.19
10.27
10.71
47,828
-0.13(-1.20%)
Feb 02, 2024
10.94
12.13
10.51
10.84
29,448
-0.33(-2.95%)
Feb 01, 2024
10.62
11.17
10.16
11.17
26,875
+0.56(+5.28%)
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%)
Jan 02, 2024
8.270
8.830
8.230
8.800
26,148
+0.51(+6.15%)
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%)
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
.