Australia markets closed

The Beachbody Company, Inc. (BODY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.6300+0.2000 (+8.23%)
At close: 04:00PM EST
2.6500 +0.02 (+0.76%)
Pre-market: 05:37AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20212.46002.66002.37002.63002.63001,639,000
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
24 Aug 20217.45007.88007.32007.79007.79001,931,600
23 Aug 20217.80007.90007.39007.50007.50002,614,700
20 Aug 20217.87008.07007.66007.92007.92002,007,200
19 Aug 20218.15008.49007.90008.07008.07001,301,400
18 Aug 20217.90009.11007.90008.30008.30003,661,600
17 Aug 20217.15008.35006.93007.86007.86003,791,100
16 Aug 20217.49007.49006.88307.15007.15002,029,600
13 Aug 20217.40007.64007.25007.57007.57002,581,400
12 Aug 20218.30008.40007.99008.08008.08005,388,100
11 Aug 20218.55008.78008.17008.26008.26001,849,000
10 Aug 20218.66008.66008.12008.61008.61002,967,500
09 Aug 20218.75009.44008.30008.56008.56003,135,600
06 Aug 20218.82008.92008.60008.86008.8600535,800
05 Aug 20218.66008.83008.56008.66008.6600617,100
04 Aug 20219.15009.25508.60008.64008.64001,190,400
03 Aug 20219.46009.53009.05009.19009.1900621,400
02 Aug 20219.03009.68008.95009.53009.5300960,600
30 July 20219.30009.30008.80008.98008.98001,082,900
29 July 20219.70009.80108.91009.36009.36001,374,600
28 July 202110.120010.18009.72009.83009.8300742,500
27 July 202110.200010.67009.750010.130010.13001,100,200
26 July 202110.850011.10009.850010.090010.09001,732,500
23 July 202110.550011.42009.800010.870010.87003,248,800
22 July 20219.140010.74009.100010.720010.72002,733,100
21 July 20218.73009.27008.68009.15009.15001,716,400
20 July 20218.74009.08408.40008.69008.69001,541,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...