BODY

Beachbody Historical Data

Company Name Stock Ticker Symbol Market Type
Beachbody Company Inc BODY NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.30 -18.63% 1.31 16:13:37
Open Price Low Price High Price Close Price Prev Close
1.36 1.30 1.3694 1.31 1.61
more quote information »

BODY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.281.651.231.47552,6220.032.34%
1 Month1.261.651.091.26564,3610.053.97%
3 Months1.042.331.011.521,173,9360.2725.96%
6 Months2.172.470.91021.721,145,037-0.86-39.63%
1 Year8.759.440.91023.611,587,986-7.44-85.03%
3 Years13.1513.500.91024.401,628,190-11.84-90.04%
5 Years13.1513.500.91024.401,628,190-11.84-90.04%

BODY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 08 2022 1.61 0.21 15.0% 1.39 1.65 1.39 1,073,452
Aug 05 2022 1.40 0.00 0.0% 1.36 1.40 1.305 316,765
Aug 04 2022 1.40 0.01 0.72% 1.40 1.50 1.36 473,447
Aug 03 2022 1.39 0.04 2.96% 1.35 1.42 1.33 471,580
Aug 02 2022 1.35 0.07 5.47% 1.28 1.35 1.23 427,864
Aug 01 2022 1.28 0.08 6.67% 1.19 1.285 1.17 423,092
Jul 29 2022 1.20 -0.02 -1.64% 1.23 1.28 1.19 414,933
Jul 28 2022 1.22 0.07 6.09% 1.15 1.225 1.14 524,119
Jul 27 2022 1.15 0.05 4.55% 1.14 1.16 1.10 528,468
Jul 26 2022 1.10 -0.06 -5.17% 1.15 1.15 1.10 685,662
Jul 25 2022 1.16 -0.07 -5.69% 1.24 1.31 1.11 771,855
Jul 22 2022 1.23 -0.05 -3.91% 1.26 1.275 1.18 542,086
Jul 21 2022 1.28 0.01 0.79% 1.26 1.30 1.23 352,456
Jul 20 2022 1.27 0.03 2.42% 1.25 1.31 1.24 810,255
Jul 19 2022 1.24 0.07 5.98% 1.21 1.28 1.21 664,878
Jul 18 2022 1.17 -0.01 -0.85% 1.18 1.247 1.17 560,676
Jul 15 2022 1.18 0.06 5.36% 1.17 1.22 1.09 664,949
Jul 14 2022 1.12 -0.07 -5.88% 1.18 1.21 1.10 928,894
Jul 13 2022 1.19 -0.03 -2.46% 1.20 1.222 1.12 388,872
Jul 12 2022 1.22 -0.03 -2.4% 1.26 1.27 1.21 262,907
Jul 11 2022 1.25 -0.13 -9.42% 1.36 1.36 1.24 389,049
See More Historical Prices »


Your Recent History
NYSE
BODY
Beachbody
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now