Australia markets close in 1 hour 31 minutes

The Beachbody Company, Inc. (BODY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.0100-0.1000 (-9.01%)
At close: 04:00PM EDT
1.0300 +0.02 (+1.98%)
After hours: 07:56PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 20221.21001.23001.12001.15001.15001,133,500
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
06 July 20221.32001.37001.23001.27001.2700368,500
05 July 20221.17001.35001.12001.33001.3300941,300
01 July 20221.19001.23001.15001.19001.1900346,500
30 June 20221.15001.20001.15001.20001.2000484,900
29 June 20221.25001.26501.14001.17001.17001,312,200
28 June 20221.31001.34001.27001.28001.2800646,900
27 June 20221.40001.41001.25001.29001.2900707,900
24 June 20221.39001.48001.30501.39001.390011,787,300
23 June 20221.34001.39001.29501.38001.3800822,700
22 June 20221.39001.42001.29001.29001.2900801,900
21 June 20221.46001.49201.38001.38001.3800956,300
17 June 20221.28001.49001.28001.46001.46001,426,900
16 June 20221.36001.38001.27001.27001.27001,250,500
15 June 20221.34001.43001.32001.38001.3800861,100
14 June 20221.31001.38001.30001.35001.3500442,900
13 June 20221.44001.45001.29001.29001.2900974,000
10 June 20221.50001.59701.49001.52001.5200650,300
09 June 20221.70001.70001.53001.55001.5500938,900
08 June 20221.72001.87001.66001.71001.71001,877,900
07 June 20221.93001.94001.71501.76001.76002,226,300
06 June 20222.07002.20501.98002.00002.00001,668,600
03 June 20222.15002.18001.97002.04002.04001,331,900
02 June 20222.20002.24002.10002.12002.12001,121,700
01 June 20222.29002.29002.09502.21002.21001,483,600
31 May 20222.22002.33002.03002.24002.24002,910,200
27 May 20222.02002.20002.00502.16002.16001,599,600
26 May 20221.77002.06001.75502.01002.01001,427,900
25 May 20221.68001.78001.62001.77001.77001,509,800
24 May 20221.58001.60801.47001.58001.58001,152,800
23 May 20221.65001.67001.51501.58001.58001,679,900
20 May 20221.36001.64001.34001.61001.61004,012,000
19 May 20221.19001.32001.17001.27001.27001,499,200
18 May 20221.21001.22001.11001.20001.20001,408,500
17 May 20221.04001.16001.01001.16001.16001,577,300
16 May 20221.04001.07001.00001.04001.04001,438,500
13 May 20221.02001.13001.02001.09001.09001,198,400
12 May 20221.00001.03000.91001.02001.02001,859,100
11 May 20221.03001.09001.02001.03001.03001,268,100
10 May 20221.29001.29001.02001.05001.05003,022,000
09 May 20221.52001.52001.40501.45001.45001,609,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...