The Beachbody Company, Inc. (BODY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2021 | 2.4600 | 2.6600 | 2.3700 | 2.6300 | 2.6300 | 1,639,000 |
| 07 Dec 2021 | 2.3700 | 2.5300 | 2.3600 | 2.4300 | 2.4300 | 1,267,000 |
| 06 Dec 2021 | 2.3200 | 2.4400 | 2.1600 | 2.3500 | 2.3500 | 1,788,800 |
| 03 Dec 2021 | 2.4800 | 2.4800 | 2.2200 | 2.3700 | 2.3700 | 3,417,200 |
| 02 Dec 2021 | 2.5000 | 2.5550 | 2.3400 | 2.4600 | 2.4600 | 2,387,100 |
| 01 Dec 2021 | 2.6500 | 2.6500 | 2.4100 | 2.5100 | 2.5100 | 2,939,200 |
| 30 Nov 2021 | 2.6300 | 2.6700 | 2.3700 | 2.6000 | 2.6000 | 4,941,700 |
| 29 Nov 2021 | 2.8900 | 2.8900 | 2.5500 | 2.6200 | 2.6200 | 2,716,400 |
| 26 Nov 2021 | 2.7700 | 2.9300 | 2.7200 | 2.9300 | 2.9300 | 1,565,600 |
| 24 Nov 2021 | 2.6600 | 2.7810 | 2.5900 | 2.7600 | 2.7600 | 1,726,700 |
| 23 Nov 2021 | 2.7200 | 2.7900 | 2.5800 | 2.6900 | 2.6900 | 2,752,800 |
| 22 Nov 2021 | 2.8300 | 2.9200 | 2.6600 | 2.8600 | 2.8600 | 2,255,600 |
| 19 Nov 2021 | 2.8200 | 3.0800 | 2.7300 | 2.7600 | 2.7600 | 2,540,200 |
| 18 Nov 2021 | 3.0700 | 3.0900 | 2.7200 | 2.8300 | 2.8300 | 5,555,700 |
| 17 Nov 2021 | 3.5200 | 3.5330 | 3.0300 | 3.1200 | 3.1200 | 7,526,200 |
| 16 Nov 2021 | 3.4900 | 3.7900 | 3.3500 | 3.6700 | 3.6700 | 9,735,000 |
| 15 Nov 2021 | 4.8900 | 4.8900 | 4.4800 | 4.6200 | 4.6200 | 4,557,100 |
| 12 Nov 2021 | 4.6200 | 4.9000 | 4.6100 | 4.7700 | 4.7700 | 1,467,700 |
| 11 Nov 2021 | 4.7400 | 4.7400 | 4.5250 | 4.5800 | 4.5800 | 2,025,000 |
| 10 Nov 2021 | 4.8200 | 4.9100 | 4.6200 | 4.6900 | 4.6900 | 1,900,000 |
| 09 Nov 2021 | 5.0100 | 5.0400 | 4.7600 | 4.8900 | 4.8900 | 1,863,100 |
| 08 Nov 2021 | 5.1000 | 5.1100 | 4.9100 | 5.0000 | 5.0000 | 1,253,300 |
| 05 Nov 2021 | 5.1400 | 5.1650 | 4.9200 | 5.0000 | 5.0000 | 1,929,700 |
| 04 Nov 2021 | 5.4300 | 5.4550 | 5.1600 | 5.1800 | 5.1800 | 1,008,900 |
| 03 Nov 2021 | 5.3200 | 5.5400 | 5.2900 | 5.4100 | 5.4100 | 909,100 |
| 02 Nov 2021 | 5.5500 | 5.6000 | 5.2650 | 5.3300 | 5.3300 | 897,000 |
| 01 Nov 2021 | 5.3000 | 5.6200 | 5.2700 | 5.5100 | 5.5100 | 1,265,100 |
| 29 Oct 2021 | 5.2400 | 5.3900 | 5.1800 | 5.2600 | 5.2600 | 754,500 |
| 28 Oct 2021 | 5.1100 | 5.4500 | 5.0200 | 5.2100 | 5.2100 | 1,464,100 |
| 27 Oct 2021 | 5.2700 | 5.2800 | 5.0600 | 5.1200 | 5.1200 | 740,300 |
| 26 Oct 2021 | 5.3000 | 5.5480 | 5.1700 | 5.2300 | 5.2300 | 1,575,400 |
| 25 Oct 2021 | 4.8500 | 5.2800 | 4.7500 | 5.2600 | 5.2600 | 2,751,500 |
| 22 Oct 2021 | 5.0100 | 5.1000 | 4.8100 | 4.9700 | 4.9700 | 2,651,500 |
| 21 Oct 2021 | 5.2500 | 5.2500 | 5.1300 | 5.1900 | 5.1900 | 1,375,500 |
| 20 Oct 2021 | 5.3300 | 5.3800 | 5.1700 | 5.2400 | 5.2400 | 1,587,800 |
| 19 Oct 2021 | 5.2500 | 5.3900 | 5.2450 | 5.3200 | 5.3200 | 993,900 |
| 18 Oct 2021 | 5.3000 | 5.3000 | 5.1800 | 5.2500 | 5.2500 | 1,182,100 |
| 15 Oct 2021 | 5.4500 | 5.5000 | 5.3000 | 5.3000 | 5.3000 | 1,503,600 |
| 14 Oct 2021 | 5.2900 | 5.4600 | 5.2500 | 5.4000 | 5.4000 | 1,066,000 |
| 13 Oct 2021 | 5.3200 | 5.3700 | 5.1500 | 5.3100 | 5.3100 | 1,196,400 |
| 12 Oct 2021 | 5.3000 | 5.3700 | 5.2400 | 5.3500 | 5.3500 | 651,600 |
| 11 Oct 2021 | 5.3200 | 5.3900 | 5.2300 | 5.2700 | 5.2700 | 923,700 |
| 08 Oct 2021 | 5.3400 | 5.4400 | 5.2600 | 5.3000 | 5.3000 | 876,800 |
| 07 Oct 2021 | 5.1900 | 5.4600 | 5.1500 | 5.3200 | 5.3200 | 1,484,300 |
| 06 Oct 2021 | 5.3400 | 5.3500 | 5.1200 | 5.2300 | 5.2300 | 2,223,600 |
| 05 Oct 2021 | 5.4900 | 5.6600 | 5.3100 | 5.4900 | 5.4900 | 1,667,700 |
| 04 Oct 2021 | 5.5500 | 5.7000 | 5.3100 | 5.5100 | 5.5100 | 1,767,500 |
| 01 Oct 2021 | 5.5800 | 5.6800 | 5.4000 | 5.6400 | 5.6400 | 2,144,400 |
| 30 Sept 2021 | 5.9100 | 5.9500 | 5.5400 | 5.5400 | 5.5400 | 2,418,900 |
| 29 Sept 2021 | 6.0400 | 6.1600 | 5.8300 | 5.8400 | 5.8400 | 2,028,100 |
| 28 Sept 2021 | 6.2500 | 6.2600 | 5.9300 | 6.0700 | 6.0700 | 1,683,500 |
| 27 Sept 2021 | 6.2500 | 6.4500 | 6.2100 | 6.3000 | 6.3000 | 966,700 |
| 24 Sept 2021 | 6.4300 | 6.4440 | 6.2100 | 6.2300 | 6.2300 | 1,133,700 |
| 23 Sept 2021 | 6.5700 | 6.5820 | 6.4100 | 6.5100 | 6.5100 | 1,272,300 |
| 22 Sept 2021 | 6.5700 | 6.6800 | 6.4900 | 6.5300 | 6.5300 | 1,279,000 |
| 21 Sept 2021 | 6.7900 | 6.7900 | 6.3300 | 6.4500 | 6.4500 | 1,982,300 |
| 20 Sept 2021 | 6.6100 | 6.9300 | 6.5400 | 6.7000 | 6.7000 | 1,780,400 |
| 17 Sept 2021 | 7.3000 | 7.4400 | 6.8210 | 7.0200 | 7.0200 | 8,759,700 |
| 16 Sept 2021 | 6.1500 | 7.3500 | 6.1500 | 7.1900 | 7.1900 | 7,194,700 |
| 15 Sept 2021 | 6.2600 | 6.3040 | 6.1000 | 6.2800 | 6.2800 | 1,546,000 |
| 14 Sept 2021 | 6.3600 | 6.5600 | 6.1200 | 6.1800 | 6.1800 | 2,324,000 |
| 13 Sept 2021 | 6.7100 | 6.7400 | 6.2800 | 6.3900 | 6.3900 | 2,771,500 |
| 10 Sept 2021 | 7.0000 | 7.2900 | 6.6200 | 6.6300 | 6.6300 | 2,411,800 |
| 09 Sept 2021 | 6.6500 | 7.0600 | 6.5900 | 6.9200 | 6.9200 | 1,812,000 |
| 08 Sept 2021 | 6.9700 | 7.0300 | 6.5500 | 6.6200 | 6.6200 | 2,764,500 |
| 07 Sept 2021 | 7.6400 | 7.6700 | 6.9200 | 6.9400 | 6.9400 | 4,133,000 |
| 03 Sept 2021 | 7.6200 | 7.9470 | 7.5200 | 7.5900 | 7.5900 | 1,201,600 |
| 02 Sept 2021 | 7.5800 | 8.0200 | 7.5200 | 7.6700 | 7.6700 | 1,337,200 |
| 01 Sept 2021 | 7.5800 | 7.6430 | 7.3380 | 7.5600 | 7.5600 | 1,266,500 |
| 31 Aug 2021 | 7.3100 | 7.8000 | 7.2690 | 7.7300 | 7.7300 | 1,253,700 |
| 30 Aug 2021 | 7.6500 | 7.6640 | 7.2500 | 7.3300 | 7.3300 | 1,240,000 |
| 27 Aug 2021 | 7.4000 | 7.7500 | 7.3600 | 7.6700 | 7.6700 | 1,153,700 |
| 26 Aug 2021 | 7.5900 | 7.6500 | 7.3900 | 7.4100 | 7.4100 | 1,015,100 |
| 25 Aug 2021 | 7.8000 | 7.8300 | 7.4700 | 7.6300 | 7.6300 | 1,466,000 |
| 24 Aug 2021 | 7.4500 | 7.8800 | 7.3200 | 7.7900 | 7.7900 | 1,931,600 |
| 23 Aug 2021 | 7.8000 | 7.9000 | 7.3900 | 7.5000 | 7.5000 | 2,614,700 |
| 20 Aug 2021 | 7.8700 | 8.0700 | 7.6600 | 7.9200 | 7.9200 | 2,007,200 |
| 19 Aug 2021 | 8.1500 | 8.4900 | 7.9000 | 8.0700 | 8.0700 | 1,301,400 |
| 18 Aug 2021 | 7.9000 | 9.1100 | 7.9000 | 8.3000 | 8.3000 | 3,661,600 |
| 17 Aug 2021 | 7.1500 | 8.3500 | 6.9300 | 7.8600 | 7.8600 | 3,791,100 |
| 16 Aug 2021 | 7.4900 | 7.4900 | 6.8830 | 7.1500 | 7.1500 | 2,029,600 |
| 13 Aug 2021 | 7.4000 | 7.6400 | 7.2500 | 7.5700 | 7.5700 | 2,581,400 |
| 12 Aug 2021 | 8.3000 | 8.4000 | 7.9900 | 8.0800 | 8.0800 | 5,388,100 |
| 11 Aug 2021 | 8.5500 | 8.7800 | 8.1700 | 8.2600 | 8.2600 | 1,849,000 |
| 10 Aug 2021 | 8.6600 | 8.6600 | 8.1200 | 8.6100 | 8.6100 | 2,967,500 |
| 09 Aug 2021 | 8.7500 | 9.4400 | 8.3000 | 8.5600 | 8.5600 | 3,135,600 |
| 06 Aug 2021 | 8.8200 | 8.9200 | 8.6000 | 8.8600 | 8.8600 | 535,800 |
| 05 Aug 2021 | 8.6600 | 8.8300 | 8.5600 | 8.6600 | 8.6600 | 617,100 |
| 04 Aug 2021 | 9.1500 | 9.2550 | 8.6000 | 8.6400 | 8.6400 | 1,190,400 |
| 03 Aug 2021 | 9.4600 | 9.5300 | 9.0500 | 9.1900 | 9.1900 | 621,400 |
| 02 Aug 2021 | 9.0300 | 9.6800 | 8.9500 | 9.5300 | 9.5300 | 960,600 |
| 30 July 2021 | 9.3000 | 9.3000 | 8.8000 | 8.9800 | 8.9800 | 1,082,900 |
| 29 July 2021 | 9.7000 | 9.8010 | 8.9100 | 9.3600 | 9.3600 | 1,374,600 |
| 28 July 2021 | 10.1200 | 10.1800 | 9.7200 | 9.8300 | 9.8300 | 742,500 |
| 27 July 2021 | 10.2000 | 10.6700 | 9.7500 | 10.1300 | 10.1300 | 1,100,200 |
| 26 July 2021 | 10.8500 | 11.1000 | 9.8500 | 10.0900 | 10.0900 | 1,732,500 |
| 23 July 2021 | 10.5500 | 11.4200 | 9.8000 | 10.8700 | 10.8700 | 3,248,800 |
| 22 July 2021 | 9.1400 | 10.7400 | 9.1000 | 10.7200 | 10.7200 | 2,733,100 |
| 21 July 2021 | 8.7300 | 9.2700 | 8.6800 | 9.1500 | 9.1500 | 1,716,400 |
| 20 July 2021 | 8.7400 | 9.0840 | 8.4000 | 8.6900 | 8.6900 | 1,541,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
