Australia Markets closed

The Beachbody Company, Inc. (BODY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.1600+0.1500 (+7.46%)
At close: 04:00PM EDT
2.2200 +0.06 (+2.78%)
After hours: 07:40PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20222.02002.20002.00502.16002.16001,598,200
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 20221.36001.64001.34001.61001.61004,009,000
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 20221.02001.13001.02001.09001.09001,181,300
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
06 May 20221.59001.60501.51001.56001.5600651,600
05 May 20221.67001.69501.56001.63001.6300834,500
04 May 20221.70001.74001.60001.74001.74001,087,900
03 May 20221.70001.74001.67001.69001.6900594,700
02 May 20221.63001.75001.61101.73001.7300842,700
29 Apr 20221.68001.71001.63001.64001.6400728,000
28 Apr 20221.68001.75001.62001.70001.7000739,800
27 Apr 20221.61001.69001.61001.67001.6700551,500
26 Apr 20221.71001.73001.61001.63001.6300785,600
25 Apr 20221.68001.79001.68001.74001.7400684,800
22 Apr 20221.68001.74001.63001.71001.71001,136,800
21 Apr 20221.78001.81501.69001.70001.7000506,500
20 Apr 20221.79001.79001.71001.74001.7400764,300
19 Apr 20221.86001.90001.77001.79001.79001,117,900
18 Apr 20221.92001.93001.80001.83001.8300595,500
14 Apr 20221.96001.98501.90001.96001.9600901,200
13 Apr 20221.93002.02001.90001.98001.9800637,500
12 Apr 20221.89001.99001.88001.91001.9100741,400
11 Apr 20221.89001.94501.77501.88001.8800740,400
08 Apr 20221.79001.85001.74501.83001.8300787,700
07 Apr 20221.94001.95001.79001.82001.8200982,200
06 Apr 20222.10002.11001.89001.94001.9400978,700
05 Apr 20222.10002.14002.03502.10002.1000730,200
04 Apr 20222.14002.18002.10002.15002.1500562,700
01 Apr 20222.26002.26002.08502.11002.1100646,900
31 Mar 20222.20002.29002.16002.27002.2700689,800
30 Mar 20222.20002.27002.15002.22002.2200704,100
29 Mar 20222.10002.25002.09502.20002.2000761,900
28 Mar 20222.12002.17002.04002.09002.0900441,200
25 Mar 20222.20002.20202.07002.11002.1100691,900
24 Mar 20222.22002.22002.11002.15002.1500520,800
23 Mar 20222.25002.29002.18002.19002.1900795,800
22 Mar 20222.18002.29002.18002.26002.26001,314,500
21 Mar 20222.18002.24002.14002.18002.18001,576,600
18 Mar 20222.19002.30502.17502.23002.23001,483,200
17 Mar 20222.14002.29002.14002.23002.23001,977,200
16 Mar 20221.99002.21501.99002.21002.21001,933,200
15 Mar 20221.99002.10001.95001.97001.9700740,000
14 Mar 20222.10002.12501.93501.95001.9500836,300
11 Mar 20222.17002.26002.11002.12002.12001,168,500
10 Mar 20222.02002.16001.95002.16002.16001,258,900
09 Mar 20221.98002.16001.98002.04002.04002,165,300
08 Mar 20221.87002.01001.74001.93001.93001,834,200
07 Mar 20221.99002.08001.87001.87001.87002,545,300
04 Mar 20221.94002.04001.90001.95001.95001,233,200
03 Mar 20222.20002.20002.00502.07002.07001,310,700
02 Mar 20222.00002.27001.97002.17002.17001,969,200
01 Mar 20222.00002.12001.90001.94001.94001,560,800
28 Feb 20221.93002.04501.90502.00002.00001,570,500
25 Feb 20222.01002.05001.91502.00002.0000732,900
24 Feb 20221.72001.99001.70001.99001.99001,327,000
23 Feb 20222.04002.10501.85001.87001.87001,421,300
22 Feb 20222.09002.14001.97001.99001.99001,259,000
18 Feb 20222.35002.40002.14002.14002.14001,122,200
17 Feb 20222.42002.47002.31502.35002.3500804,100
16 Feb 20222.34002.45002.26002.44002.44001,566,100
15 Feb 20222.23002.36002.22502.34002.34001,219,600
14 Feb 20222.10002.21002.06802.20002.2000918,800
11 Feb 20222.26002.30002.08002.13002.13001,162,000
10 Feb 20222.22002.38002.16002.26002.26001,321,100
09 Feb 20222.17002.31002.17002.31002.31001,469,500
08 Feb 20222.00002.14001.98002.14002.14001,291,300
07 Feb 20222.05002.14001.97002.01002.01001,624,700
04 Feb 20221.76001.93001.70501.93001.93001,101,100
03 Feb 20221.86001.87001.73001.75001.75001,595,900
02 Feb 20221.92001.95001.85001.91001.91001,663,400
01 Feb 20221.85001.92001.78001.88001.8800973,600
31 Jan 20221.66001.85001.65001.82001.82001,065,900
28 Jan 20221.58001.67001.52001.64001.64001,059,600
27 Jan 20221.67001.68001.55001.57001.57001,007,700
26 Jan 20221.71001.78001.63001.64001.64001,183,000
25 Jan 20221.69001.73001.61001.68001.68001,009,500
24 Jan 20221.61001.72001.50501.72001.72002,551,800
21 Jan 20221.71001.76501.64001.64001.64001,832,100
20 Jan 20221.82001.89501.74001.75001.75001,404,100
19 Jan 20221.88001.88001.76001.80001.80001,183,200
18 Jan 20221.95002.02001.84001.86001.86001,554,800
14 Jan 20221.90001.97001.90001.95001.95001,272,200
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 20222.11002.20002.07002.08002.0800668,600
06 Jan 20222.10002.15001.98002.14002.14001,233,200
05 Jan 20222.27002.27202.09002.09002.09001,330,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...