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 (%)
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%)
Apr 03, 2023
0.4875
0.5193
0.4510
0.4675
364,310
-0.01(-3.05%)
Mar 31, 2023
0.4900
0.5479
0.4699
0.4822
438,276
-0.01(-2.03%)
Mar 30, 2023
0.4900
0.5095
0.4750
0.4922
410,472
+0.01(+2.24%)
Mar 29, 2023
0.4885
0.5050
0.4799
0.4814
181,430
-0.01(-1.33%)
Mar 28, 2023
0.5300
0.5300
0.4823
0.4879
99,532
-0.01(-1.67%)
Mar 27, 2023
0.4668
0.5100
0.4652
0.4962
323,665
+0.03(+6.16%)
Mar 24, 2023
0.4783
0.5183
0.4200
0.4674
969,635
-0.01(-1.93%)
Mar 23, 2023
0.5100
0.5253
0.4700
0.4766
263,115
-0.00(-0.40%)
Mar 22, 2023
0.5200
0.5286
0.4709
0.4785
454,272
-0.04(-8.40%)
Mar 21, 2023
0.5100
0.5470
0.4910
0.5224
489,839
+0.02(+3.43%)
Mar 20, 2023
0.5123
0.5432
0.5000
0.5051
521,399
+0.00(+0.56%)
Mar 17, 2023
0.5675
0.5995
0.5000
0.5023
847,089
-0.07(-11.95%)
Mar 16, 2023
0.5900
0.5901
0.5700
0.5705
406,791
-0.01(-1.65%)
Mar 15, 2023
0.5936
0.6500
0.5800
0.5801
672,379
-0.12(-17.48%)
Mar 14, 2023
0.7600
0.7600
0.7000
0.7030
530,507
-0.01(-1.00%)
Mar 13, 2023
0.7100
0.7250
0.6823
0.7101
259,382
-0.02(-2.74%)
Mar 10, 2023
0.8500
0.8699
0.7028
0.7301
535,552
-0.12(-14.11%)
Mar 09, 2023
0.8400
0.8900
0.8210
0.8500
605,683
+0.03(+3.68%)
Mar 08, 2023
0.8500
0.8500
0.8198
0.8198
506,092
-0.01(-1.36%)
Mar 07, 2023
0.7610
0.8460
0.7379
0.8311
673,652
+0.07(+9.36%)
Mar 06, 2023
0.7199
0.7696
0.6873
0.7600
461,572
+0.06(+7.91%)
Mar 03, 2023
0.7000
0.7240
0.6901
0.7043
355,577
+0.01(+1.75%)
Mar 02, 2023
0.6400
0.7000
0.6424
0.6922
306,650
+0.05(+7.04%)
Mar 01, 2023
0.6700
0.6834
0.6262
0.6467
534,174
+0.00(+0.19%)
Feb 28, 2023
0.7288
0.7288
0.6455
0.6455
2,308,163
-0.05(-7.47%)
Feb 27, 2023
0.6627
0.6998
0.6512
0.6976
442,998
+0.06(+9.00%)
Feb 24, 2023
0.6500
0.6700
0.6281
0.6400
330,617
-0.02(-3.19%)
Feb 23, 2023
0.6500
0.6798
0.6359
0.6611
264,464
+0.01(+1.69%)
Feb 22, 2023
0.6504
0.6700
0.6200
0.6501
336,062
+0.03(+4.69%)
Feb 21, 2023
0.6600
0.6803
0.6210
0.6210
349,185
-0.07(-10.12%)
Feb 17, 2023
0.7099
0.7099
0.6610
0.6909
277,682
-0.00(-0.14%)
Feb 16, 2023
0.6600
0.7200
0.6500
0.6919
459,325
+0.02(+2.35%)
Feb 15, 2023
0.5900
0.6977
0.5900
0.6760
505,843
+0.04(+6.34%)
Feb 14, 2023
0.6200
0.6412
0.6000
0.6357
273,807
+0.02(+2.93%)
Feb 13, 2023
0.5793
0.6269
0.5793
0.6176
360,212
+0.03(+4.57%)
Feb 10, 2023
0.5600
0.6100
0.5528
0.5906
688,357
+0.03(+5.60%)
Feb 09, 2023
0.6000
0.6200
0.5582
0.5593
663,832
-0.04(-6.78%)
Feb 08, 2023
0.6291
0.6297
0.5900
0.6000
480,504
-0.00(-0.23%)
Feb 07, 2023
0.6500
0.6599
0.5900
0.6014
595,276
-0.05(-7.55%)
Feb 06, 2023
0.6700
0.7159
0.6500
0.6505
227,273
-0.03(-4.59%)
Feb 03, 2023
0.7000
0.7313
0.6818
0.6818
428,226
-0.01(-1.36%)
Feb 02, 2023
0.6400
0.7457
0.6400
0.6912
941,004
+0.03(+4.40%)
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
.