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 (%)
Jul 29, 2022
1.230
1.280
1.190
1.200
414,943
-0.02(-1.64%)
Jul 28, 2022
1.150
1.225
1.140
1.220
524,159
+0.07(+6.09%)
Jul 27, 2022
1.140
1.160
1.100
1.150
528,485
+0.05(+4.55%)
Jul 26, 2022
1.150
1.150
1.100
1.100
685,662
-0.06(-5.17%)
Jul 25, 2022
1.240
1.310
1.110
1.160
771,855
-0.07(-5.69%)
Jul 22, 2022
1.260
1.275
1.180
1.230
542,088
-0.05(-3.91%)
Jul 21, 2022
1.270
1.300
1.230
1.280
352,461
+0.01(+0.79%)
Jul 20, 2022
1.250
1.310
1.240
1.270
810,255
+0.03(+2.42%)
Jul 19, 2022
1.210
1.280
1.210
1.240
664,980
+0.07(+5.98%)
Jul 18, 2022
1.190
1.247
1.170
1.170
560,676
-0.01(-0.85%)
Jul 15, 2022
1.180
1.220
1.090
1.180
664,949
+0.06(+5.36%)
Jul 14, 2022
1.180
1.210
1.100
1.120
928,894
-0.07(-5.88%)
Jul 13, 2022
1.200
1.222
1.120
1.190
388,872
-0.03(-2.46%)
Jul 12, 2022
1.260
1.270
1.210
1.220
263,907
-0.03(-2.40%)
Jul 11, 2022
1.360
1.360
1.240
1.250
389,126
-0.13(-9.42%)
Jul 08, 2022
1.300
1.390
1.280
1.380
632,726
+0.06(+4.55%)
Jul 07, 2022
1.290
1.330
1.265
1.320
406,938
+0.05(+3.94%)
Jul 06, 2022
1.320
1.370
1.230
1.270
368,136
-0.06(-4.51%)
Jul 05, 2022
1.170
1.350
1.120
1.330
941,887
+0.14(+11.76%)
Jul 01, 2022
1.190
1.230
1.150
1.190
346,561
-0.01(-0.83%)
Jun 30, 2022
1.150
1.200
1.150
1.200
484,921
+0.03(+2.56%)
Jun 29, 2022
1.250
1.265
1.140
1.170
1,312,184
-0.11(-8.59%)
Jun 28, 2022
1.310
1.340
1.270
1.280
646,936
-0.01(-0.78%)
Jun 27, 2022
1.400
1.410
1.250
1.290
707,881
-0.10(-7.19%)
Jun 24, 2022
1.390
1.480
1.305
1.390
11,787,351
+0.01(+0.72%)
Jun 23, 2022
1.340
1.390
1.300
1.380
822,688
+0.09(+6.98%)
Jun 22, 2022
1.390
1.420
1.290
1.290
801,940
-0.09(-6.52%)
Jun 21, 2022
1.460
1.492
1.380
1.380
956,328
-0.08(-5.48%)
Jun 17, 2022
1.280
1.490
1.280
1.460
1,426,895
+0.19(+14.96%)
Jun 16, 2022
1.360
1.380
1.270
1.270
1,250,577
-0.11(-7.97%)
Jun 15, 2022
1.340
1.430
1.320
1.380
861,096
+0.03(+2.22%)
Jun 14, 2022
1.310
1.380
1.300
1.350
442,745
+0.06(+4.65%)
Jun 13, 2022
1.440
1.450
1.290
1.290
974,102
-0.23(-15.13%)
Jun 10, 2022
1.500
1.597
1.490
1.520
653,996
-0.03(-1.94%)
Jun 09, 2022
1.700
1.700
1.530
1.550
939,098
-0.16(-9.36%)
Jun 08, 2022
1.720
1.870
1.660
1.710
1,877,955
-0.05(-2.84%)
Jun 07, 2022
1.930
1.940
1.715
1.760
2,225,815
-0.24(-12.00%)
Jun 06, 2022
2.070
2.205
1.980
2.000
1,667,629
-0.04(-1.96%)
Jun 03, 2022
2.150
2.180
1.970
2.040
1,331,906
-0.08(-3.77%)
Jun 02, 2022
2.200
2.240
2.100
2.120
1,134,839
-0.09(-4.07%)
Jun 01, 2022
2.290
2.290
2.095
2.210
1,483,615
-0.03(-1.34%)
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%)
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
.