BODY

Beachbody Historical Data

BODY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 1.57 -0.07 -4.27% 1.65 1.68 1.55 1,008,186
Jan 26 2022 1.64 -0.04 -2.38% 1.69 1.78 1.63 1,182,998
Jan 25 2022 1.68 -0.04 -2.33% 1.69 1.73 1.61 1,009,515
Jan 24 2022 1.72 0.08 4.88% 1.61 1.72 1.505 2,551,840
Jan 21 2022 1.64 -0.11 -6.29% 1.71 1.765 1.64 1,831,619
Jan 20 2022 1.75 -0.05 -2.78% 1.82 1.895 1.74 1,403,886
Jan 19 2022 1.80 -0.06 -3.23% 1.88 1.88 1.76 1,183,219
Jan 18 2022 1.86 -0.09 -4.62% 1.95 2.02 1.84 1,554,864
Jan 17 2022 1.95 0.00 +0.00% 1.90 1.97 1.90 0
Jan 14 2022 1.95 0.02 1.04% 1.90 1.97 1.90 1,266,539
Jan 13 2022 1.93 -0.09 -4.46% 1.98 2.0261 1.91 1,271,181
Jan 12 2022 2.02 -0.03 -1.46% 2.06 2.095 2.00 707,232
Jan 11 2022 2.05 0.03 1.49% 2.02 2.09 1.9827 947,522
Jan 10 2022 2.02 -0.06 -2.88% 2.05 2.06 1.94 1,308,700
Jan 07 2022 2.08 -0.06 -2.8% 2.11 2.1999 2.07 668,469
Jan 06 2022 2.14 0.05 2.39% 2.19 2.19 1.98 1,232,595
Jan 05 2022 2.09 -0.18 -7.93% 2.27 2.272 2.09 1,330,170
Jan 04 2022 2.27 -0.21 -8.47% 2.46 2.46 2.26 980,496
Jan 03 2022 2.48 0.11 4.64% 2.39 2.54 2.39 1,229,012
Dec 31 2021 2.37 -0.03 -1.25% 2.38 2.50 2.34 1,610,327
Dec 30 2021 2.40 0.18 8.11% 2.19 2.515 2.187 3,403,905
Dec 29 2021 2.22 -0.03 -1.33% 2.26 2.26 2.16 1,639,806
Dec 28 2021 2.25 -0.19 -7.79% 2.40 2.44 2.18 3,512,556
Dec 27 2021 2.44 -0.08 -3.17% 2.52 2.54 2.385 1,471,029
Dec 24 2021 2.52 0.00 +0.00% 2.32 2.52 2.29 0
Dec 23 2021 2.52 0.18 7.69% 2.32 2.52 2.29 2,039,695
Dec 22 2021 2.34 0.06 2.63% 2.27 2.34 2.22 1,063,257
Dec 21 2021 2.28 0.05 2.24% 2.26 2.325 2.20 1,107,073
Dec 20 2021 2.23 -0.14 -5.91% 2.33 2.33 2.13 1,840,329
Dec 17 2021 2.37 0.17 7.73% 2.19 2.40 2.14 2,148,225
Dec 16 2021 2.20 -0.06 -2.65% 2.30 2.33 2.175 1,920,500
Dec 15 2021 2.26 0.05 2.26% 2.23 2.26 2.08 2,457,369
Dec 14 2021 2.21 -0.06 -2.64% 2.23 2.3299 2.20 1,283,681
Dec 13 2021 2.27 -0.06 -2.58% 2.31 2.35 2.215 1,096,855
Dec 10 2021 2.33 -0.07 -2.92% 2.41 2.4475 2.305 1,278,032
Dec 09 2021 2.40 -0.23 -8.75% 2.615 2.675 2.37 1,705,917
Dec 08 2021 2.63 0.20 8.23% 2.46 2.66 2.37 1,639,058
Dec 07 2021 2.43 0.08 3.4% 2.37 2.53 2.36 1,266,844
Dec 06 2021 2.35 -0.02 -0.84% 2.34 2.44 2.16 1,788,368
Dec 03 2021 2.37 -0.09 -3.66% 2.48 2.48 2.22 3,417,712
Dec 02 2021 2.46 -0.05 -1.99% 2.50 2.555 2.34 2,387,090
Dec 01 2021 2.51 -0.09 -3.46% 2.65 2.65 2.41 2,939,365
Nov 30 2021 2.60 -0.02 -0.76% 2.63 2.67 2.37 4,941,177
Nov 29 2021 2.62 -0.31 -10.58% 2.89 2.89 2.55 2,715,601
Nov 26 2021 2.93 0.00 +0.00% 2.77 2.93 2.72 0
Nov 26 2021 2.93 0.17 6.16% 2.77 2.93 2.72 1,565,603
Nov 25 2021 2.76 0.00 +0.00% 2.66 2.781 2.59 0
Nov 24 2021 2.76 0.07 2.6% 2.66 2.781 2.59 1,725,525
Nov 23 2021 2.69 -0.17 -5.94% 2.72 2.79 2.58 2,758,398
Nov 22 2021 2.86 0.10 3.62% 2.83 2.92 2.66 2,255,739
Nov 19 2021 2.76 -0.07 -2.47% 2.82 3.08 2.73 2,540,923
Nov 18 2021 2.83 -0.29 -9.29% 3.07 3.09 2.72 5,558,361
Nov 17 2021 3.12 0.00 +0.00% 3.52 3.5325 3.03 0
Nov 17 2021 3.12 -0.55 -14.99% 3.52 3.5325 3.03 7,505,939
Nov 16 2021 3.67 -0.95 -20.56% 3.49 3.79 3.35 9,683,821
Nov 15 2021 4.62 -0.15 -3.14% 4.82 4.89 4.48 4,383,899
Nov 12 2021 4.77 0.19 4.15% 4.62 4.90 4.61 1,465,154
Nov 11 2021 4.58 -0.11 -2.35% 4.74 4.74 4.525 2,022,455
Nov 10 2021 4.69 -0.20 -4.09% 4.82 4.91 4.62 1,885,320
Nov 09 2021 4.89 -0.11 -2.2% 5.01 5.04 4.76 1,856,502
Nov 08 2021 5.00 0.00 0.0% 5.10 5.11 4.91 1,248,178
Nov 05 2021 5.00 0.00 +0.00% 5.17 5.17 4.92 0
Nov 05 2021 5.00 -0.18 -3.47% 5.17 5.17 4.92 1,928,809
Nov 04 2021 5.18 -0.23 -4.25% 5.43 5.455 5.16 957,805
Nov 03 2021 5.41 0.08 1.5% 5.32 5.54 5.29 909,069
Nov 02 2021 5.33 -0.18 -3.27% 5.52 5.60 5.265 896,570
Nov 01 2021 5.51 0.25 4.75% 5.30 5.62 5.27 1,255,432


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.