The Beachbody Company Inc (NY: BODY )

8.140 -0.170 (-2.05%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 8.730 8.730 8.040 8.140 18,081 -0.17(-2.05%)
Feb 29, 2024 8.250 8.780 8.250 8.310 10,744 -0.06(-0.72%)
Feb 28, 2024 8.640 8.640 7.900 8.370 18,797 -0.38(-4.34%)
Feb 27, 2024 9.000 9.175 8.630 8.750 17,385 -0.25(-2.78%)
Feb 26, 2024 8.700 9.092 8.610 9.000 21,576 +0.02(+0.22%)
Feb 23, 2024 8.300 9.040 7.800 8.980 41,181 +0.69(+8.32%)
Feb 22, 2024 8.080 8.600 8.080 8.290 19,632 +0.01(+0.12%)
Feb 21, 2024 8.600 8.600 8.000 8.280 25,888 -0.29(-3.38%)
Feb 20, 2024 8.990 9.000 8.500 8.570 11,920 -0.45(-4.99%)
Feb 16, 2024 9.370 9.370 8.980 9.020 9,433 -0.26(-2.80%)
Feb 15, 2024 10.00 10.00 8.900 9.280 15,885 -0.77(-7.66%)
Feb 14, 2024 9.260 10.13 9.100 10.05 12,860 +0.68(+7.26%)
Feb 13, 2024 9.390 10.04 9.010 9.370 40,281 -0.23(-2.40%)
Feb 12, 2024 9.200 10.16 9.200 9.600 17,445 +0.21(+2.24%)
Feb 09, 2024 10.07 10.52 9.355 9.390 19,025 -0.89(-8.66%)
Feb 08, 2024 11.05 11.05 10.16 10.28 13,395 -0.73(-6.63%)
Feb 07, 2024 10.91 11.33 10.83 11.01 7,725 +0.06(+0.55%)
Feb 06, 2024 10.84 11.07 10.68 10.95 6,099 +0.24(+2.24%)
Feb 05, 2024 10.75 11.19 10.27 10.71 47,828 -0.13(-1.20%)
Feb 02, 2024 10.94 12.13 10.51 10.84 29,448 -0.33(-2.95%)
Feb 01, 2024 10.62 11.17 10.16 11.17 26,875 +0.56(+5.28%)
Jan 31, 2024 10.09 10.70 9.850 10.61 39,531 +0.54(+5.36%)
Jan 30, 2024 9.750 10.63 9.750 10.07 34,945 +0.22(+2.23%)
Jan 29, 2024 9.050 10.04 8.900 9.850 41,815 +0.69(+7.53%)
Jan 26, 2024 8.970 9.450 8.510 9.160 35,863 +0.35(+3.97%)
Jan 25, 2024 9.030 9.070 8.200 8.810 58,740 -0.24(-2.65%)
Jan 24, 2024 8.800 9.425 8.800 9.050 34,134 +0.40(+4.62%)
Jan 23, 2024 8.250 8.680 8.250 8.650 11,948 +0.40(+4.85%)
Jan 22, 2024 8.430 8.880 8.210 8.250 13,274 -0.18(-2.14%)
Jan 19, 2024 8.230 8.965 8.230 8.430 49,944 +0.20(+2.43%)
Jan 18, 2024 9.480 9.490 8.000 8.230 41,510 -1.17(-12.45%)
Jan 17, 2024 9.710 9.728 9.145 9.400 11,921 -0.24(-2.49%)
Jan 16, 2024 9.890 9.800 9.320 9.640 18,656 -0.19(-1.93%)
Jan 12, 2024 10.18 10.52 9.690 9.830 37,800 -0.49(-4.75%)
Jan 11, 2024 12.01 12.01 10.01 10.32 43,366 -1.74(-14.43%)
Jan 10, 2024 12.90 12.90 11.88 12.06 21,445 -0.94(-7.23%)
Jan 09, 2024 11.77 13.45 11.77 13.00 56,605 +0.96(+7.97%)
Jan 08, 2024 11.27 12.09 10.99 12.04 24,183 +0.79(+7.02%)
Jan 05, 2024 10.80 11.59 10.60 11.25 44,965 +0.70(+6.64%)
Jan 04, 2024 9.530 10.81 8.935 10.55 48,605 +1.13(+12.00%)
Jan 03, 2024 8.610 9.730 8.434 9.420 49,221 +0.62(+7.05%)
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.