Australia markets open in 3 hours 46 minutes

The Beachbody Company, Inc. (BODY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
0.7711+0.0111 (+1.46%)
At close: 01:00PM EST
0.7900 +0.02 (+2.45%)
After hours: 04:06PM EST
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20220.79800.80000.76400.77100.7710125,600
23 Nov 20220.78800.82500.70300.76000.7600282,900
22 Nov 20220.80000.81900.74400.77800.7780320,000
21 Nov 20220.80000.83900.77100.79000.7900418,700
18 Nov 20220.89900.89900.79700.80000.8000298,200
17 Nov 20220.86000.88000.82500.83400.8340297,600
16 Nov 20220.86000.91500.85400.86000.8600304,200
15 Nov 20220.93000.93000.86000.89300.8930578,400
14 Nov 20220.88800.91700.87100.89400.8940366,700
11 Nov 20220.93000.93000.86800.88800.8880531,400
10 Nov 20220.89800.97300.85600.92000.9200997,100
09 Nov 20220.92000.92000.85000.86500.8650536,700
08 Nov 20220.90000.94000.87000.92100.9210472,600
07 Nov 20220.89000.91000.89000.89800.8980377,100
04 Nov 20220.91500.93000.89000.91000.9100340,900
03 Nov 20220.93700.94000.89500.91700.9170375,100
02 Nov 20220.97001.02000.90000.93700.9370904,600
01 Nov 20221.03001.05000.96700.99300.9930577,000
31 Oct 20220.97501.03000.95101.01001.0100611,800
28 Oct 20220.99001.02000.96000.98400.9840408,300
27 Oct 20221.00001.08000.99501.01001.0100414,000
26 Oct 20221.01001.03000.98600.99100.9910492,700
25 Oct 20220.95001.02000.91001.01001.0100818,000
24 Oct 20221.01001.02500.91000.92800.92801,096,800
21 Oct 20221.09001.09001.00001.02001.02001,452,200
20 Oct 20221.10001.18001.04001.07001.0700437,000
19 Oct 20221.16001.16001.06001.07001.0700461,600
18 Oct 20221.25001.25501.14001.15001.1500456,100
17 Oct 20221.21001.23001.17001.20001.2000296,000
14 Oct 20221.14001.18001.07001.16001.1600333,500
13 Oct 20221.03001.18001.01001.13001.1300486,400
12 Oct 20221.07001.10001.05701.07001.0700233,500
11 Oct 20221.13001.14001.04001.06001.0600270,000
10 Oct 20221.12001.14001.09001.13001.1300127,700
07 Oct 20221.17001.18001.06001.10001.1000220,800
06 Oct 20221.21001.26901.17001.18001.1800373,000
05 Oct 20221.15001.20001.13001.20001.2000555,900
04 Oct 20221.04001.19001.01001.16001.1600655,800
03 Oct 20221.08001.10001.01001.02001.0200425,700
30 Sept 20221.01001.10001.00001.01001.0100373,100
29 Sept 20221.13001.14001.00001.01001.0100547,500
28 Sept 20221.09001.14001.06001.11001.1100371,900
27 Sept 20221.08001.15001.07001.08001.0800384,600
26 Sept 20221.14001.19001.05001.05001.0500613,100
23 Sept 20221.18001.22001.12001.14001.1400294,800
22 Sept 20221.17001.24501.15001.21001.2100379,000
21 Sept 20221.19001.23501.16101.19001.1900211,500
20 Sept 20221.19001.19001.16001.18001.1800263,900
19 Sept 20221.18001.21001.18001.20001.2000261,600
16 Sept 20221.21001.23001.12001.15001.15001,167,000
15 Sept 20221.28001.35501.23001.25001.2500322,000
14 Sept 20221.26001.32501.26001.29001.2900292,300
13 Sept 20221.33001.35001.24001.30001.3000385,800
12 Sept 20221.27001.41001.27001.38001.3800337,100
09 Sept 20221.25001.37001.24001.27001.2700745,900
08 Sept 20221.24001.28001.22001.26001.2600228,800
07 Sept 20221.15001.26001.15001.26001.2600356,400
06 Sept 20221.17001.23001.14001.21001.2100335,200
02 Sept 20221.22001.22001.14001.14001.1400224,500
01 Sept 20221.15001.20701.14001.18001.1800424,100
31 Aug 20221.18001.23501.15001.16001.1600988,700
30 Aug 20221.23001.27001.15001.18001.1800470,000
29 Aug 20221.31001.33001.21501.22001.2200378,700
26 Aug 20221.34001.37501.32001.33001.3300368,600
25 Aug 20221.38001.39001.33001.37001.3700319,200
24 Aug 20221.36001.39001.34501.35001.3500229,400
23 Aug 20221.39001.43001.34001.35001.3500472,700
22 Aug 20221.38001.43001.38001.41001.4100442,600
19 Aug 20221.47001.47001.38001.46001.4600551,300
18 Aug 20221.53001.53001.48001.49001.4900357,800
17 Aug 20221.56001.62501.49001.49001.4900548,500
16 Aug 20221.56001.66001.53501.58001.5800562,800
15 Aug 20221.53001.66001.50001.58001.5800925,700
12 Aug 20221.39001.54001.37001.51001.5100712,100
11 Aug 20221.29001.43501.29001.37001.3700902,800
10 Aug 20221.35001.37001.27001.29001.2900557,800
09 Aug 20221.36001.36901.30001.31001.3100674,700
08 Aug 20221.39001.65001.39001.61001.61001,087,000
05 Aug 20221.36001.40001.30501.40001.4000317,000
04 Aug 20221.40001.50001.36001.40001.4000473,400
03 Aug 20221.35001.42001.33001.39001.3900471,700
02 Aug 20221.28001.35001.23001.35001.3500427,900
01 Aug 20221.19001.28501.17001.28001.2800423,200
29 July 20221.23001.28001.19001.20001.2000414,900
28 July 20221.15001.22501.14001.22001.2200525,200
27 July 20221.14001.16001.10001.15001.1500529,900
26 July 20221.15001.15001.10001.10001.1000685,700
25 July 20221.24001.31001.11001.16001.1600771,900
22 July 20221.26001.27501.18001.23001.2300542,100
21 July 20221.27001.30001.23001.28001.2800352,400
20 July 20221.25001.31001.24001.27001.2700810,600
19 July 20221.21001.28001.21001.24001.2400665,000
18 July 20221.19001.24701.17001.17001.1700560,600
15 July 20221.18001.22001.09001.18001.1800664,900
14 July 20221.18001.21001.10001.12001.1200936,900
13 July 20221.20001.22201.12001.19001.1900388,800
12 July 20221.26001.27001.21001.22001.2200264,000
11 July 20221.36001.36001.24001.25001.2500388,900
08 July 20221.30001.39001.28001.38001.3800632,700
07 July 20221.29001.33001.26501.32001.3200406,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...