Australia markets close in 5 hours 44 minutes

The Beachbody Company, Inc. (BODY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.9500+0.0200 (+1.04%)
At close: 04:00PM EST
1.9100 -0.04 (-2.05%)
After hours: 07:55PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 20221.90001.97001.90001.95001.95001,264,700
13 Jan 20222.01002.02601.91001.93001.93001,271,200
12 Jan 20222.06002.09502.00002.02002.0200722,300
11 Jan 20222.02002.09001.98302.05002.0500948,000
10 Jan 20222.05002.06001.94002.02002.02001,309,400
07 Jan 20222.11002.20002.07002.08002.0800668,400
06 Jan 20222.10002.15001.98002.14002.14001,233,200
05 Jan 20222.27002.27202.09002.09002.09001,330,600
04 Jan 20222.46002.46002.26002.27002.2700980,500
03 Jan 20222.39002.54002.39002.48002.48001,228,100
31 Dec 20212.38002.50002.34002.37002.37001,610,100
30 Dec 20212.19002.51502.18702.40002.40003,404,300
29 Dec 20212.20002.24002.16002.22002.22001,641,600
28 Dec 20212.40002.41302.18002.25002.25003,512,500
27 Dec 20212.52002.54002.38502.44002.44001,470,800
23 Dec 20212.32002.52002.29002.52002.52002,040,400
22 Dec 20212.27002.34002.22002.34002.34001,063,200
21 Dec 20212.26002.32502.20002.28002.28001,106,800
20 Dec 20212.32002.32002.13002.23002.23001,840,300
17 Dec 20212.19002.40002.14002.37002.37002,148,200
16 Dec 20212.30002.31002.17502.20002.20001,922,100
15 Dec 20212.23002.26002.08002.26002.26002,457,400
14 Dec 20212.23002.33002.20002.21002.21001,283,600
13 Dec 20212.31002.35002.21502.27002.27001,096,800
10 Dec 20212.41002.44802.30502.33002.33001,277,900
09 Dec 20212.61502.67502.37002.40002.40001,707,200
08 Dec 20212.46002.66002.37002.63002.63001,642,900
07 Dec 20212.37002.53002.36002.43002.43001,267,000
06 Dec 20212.32002.44002.16002.35002.35001,788,800
03 Dec 20212.48002.48002.22002.37002.37003,417,200
02 Dec 20212.50002.55502.34002.46002.46002,387,100
01 Dec 20212.65002.65002.41002.51002.51002,939,200
30 Nov 20212.63002.67002.37002.60002.60004,941,700
29 Nov 20212.89002.89002.55002.62002.62002,716,400
26 Nov 20212.77002.93002.72002.93002.93001,565,600
24 Nov 20212.66002.78102.59002.76002.76001,726,700
23 Nov 20212.72002.79002.58002.69002.69002,752,800
22 Nov 20212.83002.92002.66002.86002.86002,255,600
19 Nov 20212.82003.08002.73002.76002.76002,540,200
18 Nov 20213.07003.09002.72002.83002.83005,555,700
17 Nov 20213.52003.53303.03003.12003.12007,526,200
16 Nov 20213.49003.79003.35003.67003.67009,735,000
15 Nov 20214.89004.89004.48004.62004.62004,557,100
12 Nov 20214.62004.90004.61004.77004.77001,467,700
11 Nov 20214.74004.74004.52504.58004.58002,025,000
10 Nov 20214.82004.91004.62004.69004.69001,900,000
09 Nov 20215.01005.04004.76004.89004.89001,863,100
08 Nov 20215.10005.11004.91005.00005.00001,253,300
05 Nov 20215.14005.16504.92005.00005.00001,929,700
04 Nov 20215.43005.45505.16005.18005.18001,008,900
03 Nov 20215.32005.54005.29005.41005.4100909,100
02 Nov 20215.55005.60005.26505.33005.3300897,000
01 Nov 20215.30005.62005.27005.51005.51001,265,100
29 Oct 20215.24005.39005.18005.26005.2600754,500
28 Oct 20215.11005.45005.02005.21005.21001,464,100
27 Oct 20215.27005.28005.06005.12005.1200740,300
26 Oct 20215.30005.54805.17005.23005.23001,575,400
25 Oct 20214.85005.28004.75005.26005.26002,751,500
22 Oct 20215.01005.10004.81004.97004.97002,651,500
21 Oct 20215.25005.25005.13005.19005.19001,375,500
20 Oct 20215.33005.38005.17005.24005.24001,587,800
19 Oct 20215.25005.39005.24505.32005.3200993,900
18 Oct 20215.30005.30005.18005.25005.25001,182,100
15 Oct 20215.45005.50005.30005.30005.30001,503,600
14 Oct 20215.29005.46005.25005.40005.40001,066,000
13 Oct 20215.32005.37005.15005.31005.31001,196,400
12 Oct 20215.30005.37005.24005.35005.3500651,600
11 Oct 20215.32005.39005.23005.27005.2700923,700
08 Oct 20215.34005.44005.26005.30005.3000876,800
07 Oct 20215.19005.46005.15005.32005.32001,484,300
06 Oct 20215.34005.35005.12005.23005.23002,223,600
05 Oct 20215.49005.66005.31005.49005.49001,667,700
04 Oct 20215.55005.70005.31005.51005.51001,767,500
01 Oct 20215.58005.68005.40005.64005.64002,144,400
30 Sept 20215.91005.95005.54005.54005.54002,418,900
29 Sept 20216.04006.16005.83005.84005.84002,028,100
28 Sept 20216.25006.26005.93006.07006.07001,683,500
27 Sept 20216.25006.45006.21006.30006.3000966,700
24 Sept 20216.43006.44406.21006.23006.23001,133,700
23 Sept 20216.57006.58206.41006.51006.51001,272,300
22 Sept 20216.57006.68006.49006.53006.53001,279,000
21 Sept 20216.79006.79006.33006.45006.45001,982,300
20 Sept 20216.61006.93006.54006.70006.70001,780,400
17 Sept 20217.30007.44006.82107.02007.02008,759,700
16 Sept 20216.15007.35006.15007.19007.19007,194,700
15 Sept 20216.26006.30406.10006.28006.28001,546,000
14 Sept 20216.36006.56006.12006.18006.18002,324,000
13 Sept 20216.71006.74006.28006.39006.39002,771,500
10 Sept 20217.00007.29006.62006.63006.63002,411,800
09 Sept 20216.65007.06006.59006.92006.92001,812,000
08 Sept 20216.97007.03006.55006.62006.62002,764,500
07 Sept 20217.64007.67006.92006.94006.94004,133,000
03 Sept 20217.62007.94707.52007.59007.59001,201,600
02 Sept 20217.58008.02007.52007.67007.67001,337,200
01 Sept 20217.58007.64307.33807.56007.56001,266,500
31 Aug 20217.31007.80007.26907.73007.73001,253,700
30 Aug 20217.65007.66407.25007.33007.33001,240,000
27 Aug 20217.40007.75007.36007.67007.67001,153,700
26 Aug 20217.59007.65007.39007.41007.41001,015,100
25 Aug 20217.80007.83007.47007.63007.63001,466,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...