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, 2022
1.180
1.235
1.150
1.160
988,704
-0.02(-1.69%)
Aug 30, 2022
1.230
1.270
1.150
1.180
470,082
-0.04(-3.28%)
Aug 29, 2022
1.310
1.330
1.215
1.220
378,723
-0.11(-8.27%)
Aug 26, 2022
1.340
1.375
1.320
1.330
368,650
-0.04(-2.92%)
Aug 25, 2022
1.380
1.390
1.330
1.370
319,273
+0.02(+1.48%)
Aug 24, 2022
1.360
1.390
1.345
1.350
228,844
+0.00(+0.00%)
Aug 23, 2022
1.390
1.430
1.340
1.350
472,690
-0.06(-4.26%)
Aug 22, 2022
1.380
1.430
1.380
1.410
442,384
-0.05(-3.42%)
Aug 19, 2022
1.470
1.470
1.380
1.460
551,308
-0.03(-2.01%)
Aug 18, 2022
1.530
1.530
1.480
1.490
357,900
+0.00(+0.00%)
Aug 17, 2022
1.560
1.625
1.490
1.490
548,743
-0.09(-5.70%)
Aug 16, 2022
1.560
1.660
1.535
1.580
563,178
+0.00(+0.00%)
Aug 15, 2022
1.530
1.660
1.500
1.580
925,737
+0.07(+4.64%)
Aug 12, 2022
1.390
1.540
1.370
1.510
712,183
+0.14(+10.22%)
Aug 11, 2022
1.290
1.435
1.290
1.370
902,605
+0.08(+6.20%)
Aug 10, 2022
1.350
1.370
1.270
1.290
557,528
-0.02(-1.53%)
Aug 09, 2022
1.360
1.369
1.300
1.310
674,826
-0.30(-18.63%)
Aug 08, 2022
1.390
1.650
1.390
1.610
1,073,704
+0.21(+15.00%)
Aug 05, 2022
1.360
1.400
1.305
1.400
316,997
+0.00(+0.00%)
Aug 04, 2022
1.400
1.500
1.360
1.400
473,547
+0.01(+0.72%)
Aug 03, 2022
1.350
1.420
1.330
1.390
471,600
+0.04(+2.96%)
Aug 02, 2022
1.280
1.350
1.230
1.350
427,864
+0.07(+5.47%)
Aug 01, 2022
1.190
1.285
1.170
1.280
423,198
+0.08(+6.67%)
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%)
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
.