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 (%)
Aug 31, 2023
0.4100
0.4400
0.4050
0.4091
149,800
-0.01(-1.52%)
Aug 30, 2023
0.4156
0.4440
0.4110
0.4154
100,490
-0.01(-1.61%)
Aug 29, 2023
0.4096
0.4272
0.3988
0.4222
102,178
+0.00(+1.00%)
Aug 28, 2023
0.4346
0.4480
0.4120
0.4180
117,801
-0.03(-6.70%)
Aug 25, 2023
0.3811
0.4633
0.3811
0.4480
547,753
+0.06(+14.43%)
Aug 24, 2023
0.4200
0.4450
0.3910
0.3915
521,885
-0.04(-8.95%)
Aug 23, 2023
0.3515
0.5210
0.3500
0.4300
2,172,984
+0.07(+20.62%)
Aug 22, 2023
0.3306
0.3780
0.3300
0.3565
319,475
-0.00(-0.42%)
Aug 21, 2023
0.3767
0.3950
0.3350
0.3580
407,810
-0.01(-1.92%)
Aug 18, 2023
0.3600
0.3700
0.3500
0.3650
250,048
+0.02(+5.19%)
Aug 17, 2023
0.3600
0.3610
0.3410
0.3470
290,281
-0.01(-1.70%)
Aug 16, 2023
0.3770
0.3770
0.3500
0.3530
282,144
-0.02(-4.31%)
Aug 15, 2023
0.3772
0.3991
0.3600
0.3689
283,546
-0.00(-0.54%)
Aug 14, 2023
0.4022
0.4139
0.3589
0.3709
341,265
-0.01(-3.44%)
Aug 11, 2023
0.4050
0.4050
0.3700
0.3841
238,869
-0.01(-3.01%)
Aug 10, 2023
0.4100
0.4319
0.3700
0.3960
507,307
-0.02(-5.71%)
Aug 09, 2023
0.4900
0.4947
0.4100
0.4200
1,140,413
-0.09(-17.65%)
Aug 08, 2023
0.4650
0.5500
0.4650
0.5100
607,394
+0.03(+6.25%)
Aug 07, 2023
0.4700
0.4879
0.4618
0.4800
222,613
+0.01(+1.93%)
Aug 04, 2023
0.4830
0.4830
0.4600
0.4709
254,780
-0.00(-0.65%)
Aug 03, 2023
0.4950
0.4950
0.4720
0.4740
92,993
-0.01(-1.25%)
Aug 02, 2023
0.4800
0.4944
0.4700
0.4800
245,390
+0.00(+0.00%)
Aug 01, 2023
0.4650
0.4949
0.4650
0.4800
271,569
+0.02(+4.35%)
Jul 31, 2023
0.4700
0.4950
0.4600
0.4600
333,237
-0.01(-2.13%)
Jul 28, 2023
0.4552
0.4719
0.4552
0.4700
127,464
+0.01(+2.17%)
Jul 27, 2023
0.4577
0.4900
0.4520
0.4600
160,296
-0.02(-4.19%)
Jul 26, 2023
0.4500
0.4849
0.4500
0.4801
114,312
+0.02(+5.42%)
Jul 25, 2023
0.4663
0.4970
0.4460
0.4554
385,777
-0.02(-3.92%)
Jul 24, 2023
0.5100
0.5100
0.4622
0.4740
372,425
-0.02(-3.30%)
Jul 21, 2023
0.4401
0.5192
0.4401
0.4902
837,678
+0.04(+8.04%)
Jul 20, 2023
0.4700
0.4800
0.4410
0.4537
511,730
-0.01(-2.85%)
Jul 19, 2023
0.4604
0.4895
0.4558
0.4670
313,696
-0.00(-0.62%)
Jul 18, 2023
0.4300
0.4900
0.4300
0.4699
753,108
+0.03(+7.01%)
Jul 17, 2023
0.4600
0.4600
0.4050
0.4391
380,715
+0.02(+4.55%)
Jul 14, 2023
0.4300
0.4500
0.4200
0.4200
422,576
+0.00(+0.96%)
Jul 13, 2023
0.3935
0.4600
0.3935
0.4160
824,150
+0.01(+1.46%)
Jul 12, 2023
0.4083
0.4200
0.3910
0.4100
312,722
+0.00(+1.23%)
Jul 11, 2023
0.3990
0.4160
0.3877
0.4050
480,906
+0.00(+0.00%)
Jul 10, 2023
0.4154
0.4298
0.3805
0.4050
740,619
-0.01(-2.50%)
Jul 07, 2023
0.3600
0.4199
0.3365
0.4154
1,694,711
+0.10(+29.81%)
Jul 06, 2023
0.4200
0.4288
0.3200
0.3200
1,406,555
-0.10(-23.61%)
Jul 05, 2023
0.4322
0.4350
0.4112
0.4189
544,391
-0.00(-0.26%)
Jul 03, 2023
0.4100
0.4350
0.4050
0.4200
660,128
+0.00(+0.33%)
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%)
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
.