Beachbody Inc. (BODY)
NYSE: BODY
· Real-Time Price · USD
8.14
-0.17 (-2.05%)
At close: Mar 01, 2024, 10:00 PM
BODY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2024 | 9.48 | 9.76 | 9.43 | 9.60 | 9.60 | -1.03% | 9,368 |
| Mar 27, 2024 | 9.25 | 9.81 | 9.01 | 9.70 | 9.70 | 4.53% | 15,051 |
| Mar 26, 2024 | 9.08 | 9.39 | 9.07 | 9.28 | 9.28 | 1.53% | 6,590 |
| Mar 25, 2024 | 8.90 | 9.28 | 8.64 | 9.14 | 9.14 | -0.44% | 13,882 |
| Mar 22, 2024 | 9.28 | 9.29 | 8.86 | 9.18 | 9.18 | -4.38% | 10,030 |
| Mar 21, 2024 | 9.03 | 9.75 | 9.03 | 9.60 | 9.60 | 6.67% | 33,813 |
| Mar 20, 2024 | 8.37 | 9.10 | 8.37 | 9.00 | 9.00 | 8.83% | 20,619 |
| Mar 19, 2024 | 8.11 | 8.64 | 8.10 | 8.27 | 8.27 | -0.60% | 14,161 |
| Mar 18, 2024 | 8.54 | 8.70 | 8.27 | 8.32 | 8.32 | -2.58% | 10,244 |
| Mar 15, 2024 | 8.62 | 9.50 | 8.00 | 8.54 | 8.54 | -4.79% | 40,532 |
| Mar 14, 2024 | 9.53 | 9.91 | 8.84 | 8.97 | 8.97 | -8.19% | 64,487 |
| Mar 13, 2024 | 10.04 | 10.39 | 9.51 | 9.77 | 9.77 | -5.79% | 17,952 |
| Mar 12, 2024 | 10.92 | 11.31 | 10.21 | 10.37 | 10.37 | 14.08% | 98,339 |
| Mar 11, 2024 | 9.47 | 9.50 | 8.17 | 9.09 | 9.09 | -2.68% | 27,853 |
| Mar 8, 2024 | 9.47 | 9.53 | 9.30 | 9.34 | 9.34 | -1.48% | 9,305 |
| Mar 7, 2024 | 8.72 | 10.41 | 8.38 | 9.48 | 9.48 | 8.47% | 35,547 |
| Mar 6, 2024 | 8.11 | 9.00 | 8.11 | 8.74 | 8.74 | 8.44% | 22,011 |
| Mar 5, 2024 | 7.74 | 8.16 | 6.93 | 8.06 | 8.06 | -0.98% | 18,127 |
| Mar 4, 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.00% | 0 |
| Mar 1, 2024 | 8.73 | 8.73 | 8.04 | 8.14 | 8.14 | -2.05% | 18,086 |