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 (%)
May 31, 2022
2.220
2.330
2.030
2.240
2,910,417
+0.08(+3.70%)
May 27, 2022
2.020
2.200
2.005
2.160
1,599,625
+0.15(+7.46%)
May 26, 2022
1.770
2.060
1.755
2.010
1,427,725
+0.24(+13.56%)
May 25, 2022
1.680
1.780
1.620
1.770
1,509,708
+0.19(+12.03%)
May 24, 2022
1.580
1.608
1.470
1.580
1,151,627
+0.00(+0.00%)
May 23, 2022
1.650
1.670
1.515
1.580
1,679,856
-0.03(-1.86%)
May 20, 2022
1.360
1.640
1.340
1.610
4,006,800
+0.34(+26.77%)
May 19, 2022
1.190
1.320
1.170
1.270
1,499,237
+0.07(+5.83%)
May 18, 2022
1.210
1.220
1.110
1.200
1,408,504
+0.04(+3.45%)
May 17, 2022
1.040
1.160
1.010
1.160
1,577,093
+0.12(+11.54%)
May 16, 2022
1.040
1.070
1.000
1.040
1,438,023
-0.05(-4.59%)
May 13, 2022
1.020
1.130
1.020
1.090
1,198,440
+0.07(+6.86%)
May 12, 2022
1.000
1.030
0.9102
1.020
1,858,180
-0.01(-0.97%)
May 11, 2022
1.030
1.090
1.020
1.030
1,266,751
-0.02(-1.90%)
May 10, 2022
1.290
1.290
1.020
1.050
3,019,266
-0.40(-27.59%)
May 09, 2022
1.520
1.520
1.405
1.450
1,607,650
-0.11(-7.05%)
May 06, 2022
1.590
1.605
1.510
1.560
651,909
-0.07(-4.29%)
May 05, 2022
1.670
1.695
1.560
1.630
834,375
-0.11(-6.32%)
May 04, 2022
1.700
1.740
1.600
1.740
1,087,857
+0.05(+2.96%)
May 03, 2022
1.700
1.740
1.670
1.690
579,309
-0.04(-2.31%)
May 02, 2022
1.630
1.750
1.611
1.730
842,680
+0.09(+5.49%)
Apr 29, 2022
1.680
1.710
1.630
1.640
728,069
-0.06(-3.53%)
Apr 28, 2022
1.680
1.750
1.620
1.700
739,831
+0.03(+1.80%)
Apr 27, 2022
1.610
1.690
1.610
1.670
551,575
+0.04(+2.45%)
Apr 26, 2022
1.710
1.730
1.620
1.630
785,456
-0.11(-6.32%)
Apr 25, 2022
1.680
1.790
1.680
1.740
684,468
+0.03(+1.75%)
Apr 22, 2022
1.680
1.740
1.630
1.710
1,136,819
+0.01(+0.59%)
Apr 21, 2022
1.780
1.815
1.690
1.700
505,963
-0.04(-2.30%)
Apr 20, 2022
1.790
1.790
1.710
1.740
764,349
-0.05(-2.79%)
Apr 19, 2022
1.860
1.900
1.770
1.790
1,117,917
-0.04(-2.19%)
Apr 18, 2022
1.920
1.930
1.800
1.830
595,534
-0.13(-6.63%)
Apr 14, 2022
1.960
1.985
1.900
1.960
901,435
-0.02(-1.01%)
Apr 13, 2022
1.930
2.020
1.900
1.980
637,498
+0.07(+3.66%)
Apr 12, 2022
1.890
1.990
1.880
1.910
741,437
+0.03(+1.60%)
Apr 11, 2022
1.890
1.945
1.775
1.880
740,414
+0.05(+2.73%)
Apr 08, 2022
1.790
1.850
1.745
1.830
787,718
+0.01(+0.55%)
Apr 07, 2022
1.940
1.950
1.790
1.820
982,332
-0.12(-6.19%)
Apr 06, 2022
2.100
2.110
1.890
1.940
976,925
-0.16(-7.62%)
Apr 05, 2022
2.100
2.140
2.035
2.100
730,351
-0.05(-2.33%)
Apr 04, 2022
2.140
2.180
2.100
2.150
562,675
+0.04(+1.90%)
Apr 01, 2022
2.260
2.260
2.085
2.110
646,857
-0.16(-7.05%)
Mar 31, 2022
2.200
2.290
2.160
2.270
689,768
+0.05(+2.25%)
Mar 30, 2022
2.200
2.270
2.150
2.220
704,170
+0.02(+0.91%)
Mar 29, 2022
2.100
2.250
2.095
2.200
761,938
+0.11(+5.26%)
Mar 28, 2022
2.120
2.170
2.040
2.090
440,506
-0.02(-0.95%)
Mar 25, 2022
2.200
2.201
2.070
2.110
691,870
-0.04(-1.86%)
Mar 24, 2022
2.220
2.220
2.110
2.150
517,086
-0.04(-1.83%)
Mar 23, 2022
2.250
2.290
2.180
2.190
795,859
-0.07(-3.10%)
Mar 22, 2022
2.180
2.290
2.180
2.260
1,314,727
+0.08(+3.67%)
Mar 21, 2022
2.180
2.240
2.140
2.180
1,576,496
-0.05(-2.24%)
Mar 18, 2022
2.190
2.305
2.175
2.230
1,483,325
+0.00(+0.00%)
Mar 17, 2022
2.140
2.290
2.140
2.230
1,977,182
+0.02(+0.90%)
Mar 16, 2022
1.990
2.215
1.990
2.210
1,933,157
+0.24(+12.18%)
Mar 15, 2022
1.990
2.100
1.950
1.970
739,843
+0.02(+1.03%)
Mar 14, 2022
2.100
2.125
1.935
1.950
836,252
-0.17(-8.02%)
Mar 11, 2022
2.170
2.260
2.110
2.120
1,168,743
-0.04(-1.85%)
Mar 10, 2022
2.020
2.160
1.950
2.160
1,258,863
+0.12(+5.88%)
Mar 09, 2022
1.980
2.160
1.980
2.040
2,165,348
+0.11(+5.70%)
Mar 08, 2022
1.870
2.010
1.740
1.930
1,834,222
+0.06(+3.21%)
Mar 07, 2022
1.990
2.080
1.870
1.870
2,545,315
-0.08(-4.10%)
Mar 04, 2022
1.940
2.040
1.900
1.950
1,234,197
-0.12(-5.80%)
Mar 03, 2022
2.200
2.200
2.005
2.070
1,309,454
-0.10(-4.61%)
Mar 02, 2022
2.000
2.270
1.970
2.170
1,969,244
+0.23(+11.86%)
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
.