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 (%)
Jun 30, 2023
0.4100
0.4400
0.4064
0.4186
459,714
+0.01(+2.10%)
Jun 29, 2023
0.4144
0.4500
0.4050
0.4100
732,257
+0.00(+1.23%)
Jun 28, 2023
0.4283
0.4283
0.4050
0.4050
951,919
-0.01(-3.11%)
Jun 27, 2023
0.4330
0.4464
0.4151
0.4180
1,164,025
-0.02(-3.53%)
Jun 26, 2023
0.4600
0.4601
0.4330
0.4333
923,333
-0.02(-5.04%)
Jun 23, 2023
0.5200
0.5400
0.4538
0.4563
11,462,721
-0.06(-11.98%)
Jun 22, 2023
0.5100
0.5700
0.4800
0.5184
1,534,734
+0.01(+2.63%)
Jun 21, 2023
0.4638
0.5200
0.4600
0.5051
931,150
+0.03(+7.42%)
Jun 20, 2023
0.5100
0.5200
0.4650
0.4702
1,142,301
-0.06(-10.76%)
Jun 16, 2023
0.4400
0.5549
0.4400
0.5269
3,917,168
+0.09(+19.67%)
Jun 15, 2023
0.4576
0.4700
0.4327
0.4403
823,928
-0.01(-2.72%)
Jun 14, 2023
0.4600
0.4900
0.4520
0.4526
564,092
-0.02(-4.64%)
Jun 13, 2023
0.4485
0.4889
0.4420
0.4746
554,586
+0.01(+1.95%)
Jun 12, 2023
0.4500
0.4700
0.4185
0.4655
701,158
+0.00(+0.63%)
Jun 09, 2023
0.4544
0.4720
0.4500
0.4626
280,620
+0.01(+1.27%)
Jun 08, 2023
0.4500
0.4750
0.4400
0.4568
695,130
+0.02(+3.82%)
Jun 07, 2023
0.4300
0.4605
0.4220
0.4400
911,035
+0.00(+0.89%)
Jun 06, 2023
0.4638
0.4900
0.4361
0.4361
735,150
-0.04(-7.63%)
Jun 05, 2023
0.4700
0.4819
0.4673
0.4721
355,102
-0.01(-1.65%)
Jun 02, 2023
0.4700
0.4883
0.4684
0.4800
387,308
+0.03(+6.67%)
Jun 01, 2023
0.4800
0.4850
0.4500
0.4500
395,626
-0.04(-7.37%)
May 31, 2023
0.4527
0.4900
0.4464
0.4858
748,558
+0.04(+8.41%)
May 30, 2023
0.4400
0.4558
0.4399
0.4481
287,103
+0.01(+1.89%)
May 26, 2023
0.4108
0.4499
0.4100
0.4398
411,007
+0.01(+2.28%)
May 25, 2023
0.4590
0.4590
0.4220
0.4300
383,911
-0.01(-2.96%)
May 24, 2023
0.4375
0.4567
0.4200
0.4431
362,268
+0.01(+2.10%)
May 23, 2023
0.4316
0.4600
0.4301
0.4340
458,339
-0.02(-4.28%)
May 22, 2023
0.4500
0.4667
0.4456
0.4534
359,443
-0.00(-0.46%)
May 19, 2023
0.4628
0.4628
0.4413
0.4555
377,029
+0.00(+0.62%)
May 18, 2023
0.4520
0.4580
0.4444
0.4527
284,014
+0.00(+0.35%)
May 17, 2023
0.4500
0.4600
0.4169
0.4511
554,883
+0.00(+0.18%)
May 16, 2023
0.4500
0.4587
0.4423
0.4503
331,550
-0.01(-1.90%)
May 15, 2023
0.4477
0.4599
0.4442
0.4590
174,293
+0.01(+1.53%)
May 12, 2023
0.4500
0.4794
0.4450
0.4521
297,828
+0.00(+0.13%)
May 11, 2023
0.4651
0.4800
0.4500
0.4515
307,979
-0.02(-3.94%)
May 10, 2023
0.4793
0.4793
0.4459
0.4700
348,408
+0.00(+0.00%)
May 09, 2023
0.4800
0.4800
0.4400
0.4700
236,932
-0.01(-2.10%)
May 08, 2023
0.4400
0.4900
0.4387
0.4801
370,174
+0.03(+6.67%)
May 05, 2023
0.4753
0.4753
0.4300
0.4501
465,636
-0.04(-8.14%)
May 04, 2023
0.4500
0.4900
0.4314
0.4900
482,950
+0.03(+7.69%)
May 03, 2023
0.4600
0.4675
0.4454
0.4550
177,731
+0.00(+0.60%)
May 02, 2023
0.4500
0.4748
0.4427
0.4523
229,077
-0.01(-1.18%)
May 01, 2023
0.4700
0.4810
0.4500
0.4577
128,080
-0.01(-1.91%)
Apr 28, 2023
0.4600
0.4800
0.4485
0.4666
297,267
+0.01(+2.39%)
Apr 27, 2023
0.4600
0.4900
0.4412
0.4557
301,615
+0.00(+0.64%)
Apr 26, 2023
0.4900
0.5100
0.4465
0.4528
275,569
-0.03(-5.43%)
Apr 25, 2023
0.4700
0.5011
0.4500
0.4788
365,076
+0.02(+4.11%)
Apr 24, 2023
0.4501
0.4675
0.4380
0.4599
254,114
+0.03(+6.46%)
Apr 21, 2023
0.4437
0.4674
0.4228
0.4320
706,459
-0.02(-4.87%)
Apr 20, 2023
0.4700
0.4773
0.4480
0.4541
317,615
-0.01(-2.91%)
Apr 19, 2023
0.4756
0.4900
0.4515
0.4677
164,587
-0.01(-1.39%)
Apr 18, 2023
0.4725
0.4900
0.4500
0.4743
502,689
+0.01(+1.17%)
Apr 17, 2023
0.4500
0.4888
0.4500
0.4688
666,154
+0.02(+3.72%)
Apr 14, 2023
0.4576
0.4998
0.4455
0.4520
457,366
+0.00(+0.20%)
Apr 13, 2023
0.4500
0.4709
0.4400
0.4511
285,308
+0.00(+1.08%)
Apr 12, 2023
0.4705
0.4950
0.4451
0.4463
358,858
-0.03(-7.06%)
Apr 11, 2023
0.4705
0.4955
0.4545
0.4802
389,351
+0.01(+2.48%)
Apr 10, 2023
0.5200
0.5200
0.4601
0.4686
334,424
-0.05(-9.88%)
Apr 06, 2023
0.5000
0.5329
0.4750
0.5200
161,284
+0.03(+5.05%)
Apr 05, 2023
0.5141
0.5266
0.4830
0.4950
211,364
-0.04(-6.60%)
Apr 04, 2023
0.4700
0.5300
0.4603
0.5300
272,310
+0.06(+13.37%)
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
.