The Beachbody Company, Inc. (BODY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2022 | 1.1300 | 1.1400 | 1.0000 | 1.0100 | 1.0100 | 547,500 |
| 28 Sept 2022 | 1.0900 | 1.1400 | 1.0600 | 1.1100 | 1.1100 | 371,900 |
| 27 Sept 2022 | 1.0800 | 1.1500 | 1.0700 | 1.0800 | 1.0800 | 384,600 |
| 26 Sept 2022 | 1.1400 | 1.1900 | 1.0500 | 1.0500 | 1.0500 | 613,100 |
| 23 Sept 2022 | 1.1800 | 1.2200 | 1.1200 | 1.1400 | 1.1400 | 294,800 |
| 22 Sept 2022 | 1.1700 | 1.2450 | 1.1500 | 1.2100 | 1.2100 | 379,000 |
| 21 Sept 2022 | 1.1900 | 1.2350 | 1.1610 | 1.1900 | 1.1900 | 211,500 |
| 20 Sept 2022 | 1.1900 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 263,900 |
| 19 Sept 2022 | 1.1800 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 261,600 |
| 16 Sept 2022 | 1.2100 | 1.2300 | 1.1200 | 1.1500 | 1.1500 | 1,133,500 |
| 15 Sept 2022 | 1.2800 | 1.3550 | 1.2300 | 1.2500 | 1.2500 | 322,000 |
| 14 Sept 2022 | 1.2600 | 1.3250 | 1.2600 | 1.2900 | 1.2900 | 292,300 |
| 13 Sept 2022 | 1.3300 | 1.3500 | 1.2400 | 1.3000 | 1.3000 | 385,800 |
| 12 Sept 2022 | 1.2700 | 1.4100 | 1.2700 | 1.3800 | 1.3800 | 337,100 |
| 09 Sept 2022 | 1.2500 | 1.3700 | 1.2400 | 1.2700 | 1.2700 | 745,900 |
| 08 Sept 2022 | 1.2400 | 1.2800 | 1.2200 | 1.2600 | 1.2600 | 228,800 |
| 07 Sept 2022 | 1.1500 | 1.2600 | 1.1500 | 1.2600 | 1.2600 | 356,400 |
| 06 Sept 2022 | 1.1700 | 1.2300 | 1.1400 | 1.2100 | 1.2100 | 335,200 |
| 02 Sept 2022 | 1.2200 | 1.2200 | 1.1400 | 1.1400 | 1.1400 | 224,500 |
| 01 Sept 2022 | 1.1500 | 1.2070 | 1.1400 | 1.1800 | 1.1800 | 424,100 |
| 31 Aug 2022 | 1.1800 | 1.2350 | 1.1500 | 1.1600 | 1.1600 | 988,700 |
| 30 Aug 2022 | 1.2300 | 1.2700 | 1.1500 | 1.1800 | 1.1800 | 470,000 |
| 29 Aug 2022 | 1.3100 | 1.3300 | 1.2150 | 1.2200 | 1.2200 | 378,700 |
| 26 Aug 2022 | 1.3400 | 1.3750 | 1.3200 | 1.3300 | 1.3300 | 368,600 |
| 25 Aug 2022 | 1.3800 | 1.3900 | 1.3300 | 1.3700 | 1.3700 | 319,200 |
| 24 Aug 2022 | 1.3600 | 1.3900 | 1.3450 | 1.3500 | 1.3500 | 229,400 |
| 23 Aug 2022 | 1.3900 | 1.4300 | 1.3400 | 1.3500 | 1.3500 | 472,700 |
| 22 Aug 2022 | 1.3800 | 1.4300 | 1.3800 | 1.4100 | 1.4100 | 442,600 |
| 19 Aug 2022 | 1.4700 | 1.4700 | 1.3800 | 1.4600 | 1.4600 | 551,300 |
| 18 Aug 2022 | 1.5300 | 1.5300 | 1.4800 | 1.4900 | 1.4900 | 357,800 |
| 17 Aug 2022 | 1.5600 | 1.6250 | 1.4900 | 1.4900 | 1.4900 | 548,500 |
| 16 Aug 2022 | 1.5600 | 1.6600 | 1.5350 | 1.5800 | 1.5800 | 562,800 |
| 15 Aug 2022 | 1.5300 | 1.6600 | 1.5000 | 1.5800 | 1.5800 | 925,700 |
| 12 Aug 2022 | 1.3900 | 1.5400 | 1.3700 | 1.5100 | 1.5100 | 712,100 |
| 11 Aug 2022 | 1.2900 | 1.4350 | 1.2900 | 1.3700 | 1.3700 | 902,800 |
| 10 Aug 2022 | 1.3500 | 1.3700 | 1.2700 | 1.2900 | 1.2900 | 557,800 |
| 09 Aug 2022 | 1.3600 | 1.3690 | 1.3000 | 1.3100 | 1.3100 | 674,700 |
| 08 Aug 2022 | 1.3900 | 1.6500 | 1.3900 | 1.6100 | 1.6100 | 1,087,000 |
| 05 Aug 2022 | 1.3600 | 1.4000 | 1.3050 | 1.4000 | 1.4000 | 317,000 |
| 04 Aug 2022 | 1.4000 | 1.5000 | 1.3600 | 1.4000 | 1.4000 | 473,400 |
| 03 Aug 2022 | 1.3500 | 1.4200 | 1.3300 | 1.3900 | 1.3900 | 471,700 |
| 02 Aug 2022 | 1.2800 | 1.3500 | 1.2300 | 1.3500 | 1.3500 | 427,900 |
| 01 Aug 2022 | 1.1900 | 1.2850 | 1.1700 | 1.2800 | 1.2800 | 423,200 |
| 29 July 2022 | 1.2300 | 1.2800 | 1.1900 | 1.2000 | 1.2000 | 414,900 |
| 28 July 2022 | 1.1500 | 1.2250 | 1.1400 | 1.2200 | 1.2200 | 525,200 |
| 27 July 2022 | 1.1400 | 1.1600 | 1.1000 | 1.1500 | 1.1500 | 529,900 |
| 26 July 2022 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 685,700 |
| 25 July 2022 | 1.2400 | 1.3100 | 1.1100 | 1.1600 | 1.1600 | 771,900 |
| 22 July 2022 | 1.2600 | 1.2750 | 1.1800 | 1.2300 | 1.2300 | 542,100 |
| 21 July 2022 | 1.2700 | 1.3000 | 1.2300 | 1.2800 | 1.2800 | 352,400 |
| 20 July 2022 | 1.2500 | 1.3100 | 1.2400 | 1.2700 | 1.2700 | 810,600 |
| 19 July 2022 | 1.2100 | 1.2800 | 1.2100 | 1.2400 | 1.2400 | 665,000 |
| 18 July 2022 | 1.1900 | 1.2470 | 1.1700 | 1.1700 | 1.1700 | 560,600 |
| 15 July 2022 | 1.1800 | 1.2200 | 1.0900 | 1.1800 | 1.1800 | 664,900 |
| 14 July 2022 | 1.1800 | 1.2100 | 1.1000 | 1.1200 | 1.1200 | 936,900 |
| 13 July 2022 | 1.2000 | 1.2220 | 1.1200 | 1.1900 | 1.1900 | 388,800 |
| 12 July 2022 | 1.2600 | 1.2700 | 1.2100 | 1.2200 | 1.2200 | 264,000 |
| 11 July 2022 | 1.3600 | 1.3600 | 1.2400 | 1.2500 | 1.2500 | 388,900 |
| 08 July 2022 | 1.3000 | 1.3900 | 1.2800 | 1.3800 | 1.3800 | 632,700 |
| 07 July 2022 | 1.2900 | 1.3300 | 1.2650 | 1.3200 | 1.3200 | 406,900 |
| 06 July 2022 | 1.3200 | 1.3700 | 1.2300 | 1.2700 | 1.2700 | 368,500 |
| 05 July 2022 | 1.1700 | 1.3500 | 1.1200 | 1.3300 | 1.3300 | 941,300 |
| 01 July 2022 | 1.1900 | 1.2300 | 1.1500 | 1.1900 | 1.1900 | 346,500 |
| 30 June 2022 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 484,900 |
| 29 June 2022 | 1.2500 | 1.2650 | 1.1400 | 1.1700 | 1.1700 | 1,312,200 |
| 28 June 2022 | 1.3100 | 1.3400 | 1.2700 | 1.2800 | 1.2800 | 646,900 |
| 27 June 2022 | 1.4000 | 1.4100 | 1.2500 | 1.2900 | 1.2900 | 707,900 |
| 24 June 2022 | 1.3900 | 1.4800 | 1.3050 | 1.3900 | 1.3900 | 11,787,300 |
| 23 June 2022 | 1.3400 | 1.3900 | 1.2950 | 1.3800 | 1.3800 | 822,700 |
| 22 June 2022 | 1.3900 | 1.4200 | 1.2900 | 1.2900 | 1.2900 | 801,900 |
| 21 June 2022 | 1.4600 | 1.4920 | 1.3800 | 1.3800 | 1.3800 | 956,300 |
| 17 June 2022 | 1.2800 | 1.4900 | 1.2800 | 1.4600 | 1.4600 | 1,426,900 |
| 16 June 2022 | 1.3600 | 1.3800 | 1.2700 | 1.2700 | 1.2700 | 1,250,500 |
| 15 June 2022 | 1.3400 | 1.4300 | 1.3200 | 1.3800 | 1.3800 | 861,100 |
| 14 June 2022 | 1.3100 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 442,900 |
| 13 June 2022 | 1.4400 | 1.4500 | 1.2900 | 1.2900 | 1.2900 | 974,000 |
| 10 June 2022 | 1.5000 | 1.5970 | 1.4900 | 1.5200 | 1.5200 | 650,300 |
| 09 June 2022 | 1.7000 | 1.7000 | 1.5300 | 1.5500 | 1.5500 | 938,900 |
| 08 June 2022 | 1.7200 | 1.8700 | 1.6600 | 1.7100 | 1.7100 | 1,877,900 |
| 07 June 2022 | 1.9300 | 1.9400 | 1.7150 | 1.7600 | 1.7600 | 2,226,300 |
| 06 June 2022 | 2.0700 | 2.2050 | 1.9800 | 2.0000 | 2.0000 | 1,668,600 |
| 03 June 2022 | 2.1500 | 2.1800 | 1.9700 | 2.0400 | 2.0400 | 1,331,900 |
| 02 June 2022 | 2.2000 | 2.2400 | 2.1000 | 2.1200 | 2.1200 | 1,121,700 |
| 01 June 2022 | 2.2900 | 2.2900 | 2.0950 | 2.2100 | 2.2100 | 1,483,600 |
| 31 May 2022 | 2.2200 | 2.3300 | 2.0300 | 2.2400 | 2.2400 | 2,910,200 |
| 27 May 2022 | 2.0200 | 2.2000 | 2.0050 | 2.1600 | 2.1600 | 1,599,600 |
| 26 May 2022 | 1.7700 | 2.0600 | 1.7550 | 2.0100 | 2.0100 | 1,427,900 |
| 25 May 2022 | 1.6800 | 1.7800 | 1.6200 | 1.7700 | 1.7700 | 1,509,800 |
| 24 May 2022 | 1.5800 | 1.6080 | 1.4700 | 1.5800 | 1.5800 | 1,152,800 |
| 23 May 2022 | 1.6500 | 1.6700 | 1.5150 | 1.5800 | 1.5800 | 1,679,900 |
| 20 May 2022 | 1.3600 | 1.6400 | 1.3400 | 1.6100 | 1.6100 | 4,012,000 |
| 19 May 2022 | 1.1900 | 1.3200 | 1.1700 | 1.2700 | 1.2700 | 1,499,200 |
| 18 May 2022 | 1.2100 | 1.2200 | 1.1100 | 1.2000 | 1.2000 | 1,408,500 |
| 17 May 2022 | 1.0400 | 1.1600 | 1.0100 | 1.1600 | 1.1600 | 1,577,300 |
| 16 May 2022 | 1.0400 | 1.0700 | 1.0000 | 1.0400 | 1.0400 | 1,438,500 |
| 13 May 2022 | 1.0200 | 1.1300 | 1.0200 | 1.0900 | 1.0900 | 1,198,400 |
| 12 May 2022 | 1.0000 | 1.0300 | 0.9100 | 1.0200 | 1.0200 | 1,859,100 |
| 11 May 2022 | 1.0300 | 1.0900 | 1.0200 | 1.0300 | 1.0300 | 1,268,100 |
| 10 May 2022 | 1.2900 | 1.2900 | 1.0200 | 1.0500 | 1.0500 | 3,022,000 |
| 09 May 2022 | 1.5200 | 1.5200 | 1.4050 | 1.4500 | 1.4500 | 1,609,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
