1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Beachbody Company Inc (BODY)
  7. Historical

BODY

Beachbody Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Beachbody Company Inc BODY NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.085 1.62% 5.335 15:26:43
Open Price Low Price High Price Close Price Prev Close
5.25 5.245 5.39 5.25
more quote information »

BODY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.275.505.155.321,119,7320.0651.23%
1 Month6.796.795.125.701,466,945-1.46-21.43%
3 Months10.2010.675.127.121,961,827-4.87-47.7%
6 Months13.1513.505.127.962,087,697-7.82-59.43%
1 Year13.1513.505.127.962,087,697-7.82-59.43%
3 Years13.1513.505.127.962,087,697-7.82-59.43%
5 Years13.1513.505.127.962,087,697-7.82-59.43%

BODY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 18 2021 5.25 -0.05 -0.94% 5.30 5.30 5.18 1,182,022
Oct 15 2021 5.30 -0.10 -1.85% 5.45 5.50 5.30 1,503,326
Oct 14 2021 5.40 0.09 1.69% 5.29 5.46 5.25 1,065,944
Oct 13 2021 5.31 -0.04 -0.75% 5.32 5.37 5.15 1,195,973
Oct 12 2021 5.35 0.08 1.52% 5.27 5.37 5.24 651,393
Oct 11 2021 5.27 -0.03 -0.57% 5.32 5.39 5.23 923,397
Oct 08 2021 5.30 -0.02 -0.38% 5.34 5.44 5.26 876,799
Oct 07 2021 5.32 0.09 1.72% 5.19 5.46 5.15 1,470,182
Oct 06 2021 5.23 -0.26 -4.74% 5.34 5.37 5.12 2,219,383
Oct 05 2021 5.49 -0.02 -0.36% 5.50 5.66 5.31 1,653,419
Oct 04 2021 5.51 -0.13 -2.3% 5.55 5.70 5.31 1,755,965
Oct 01 2021 5.64 0.10 1.81% 5.58 5.68 5.40 2,135,536
Sep 30 2021 5.54 -0.30 -5.14% 5.91 5.95 5.54 2,404,435
Sep 29 2021 5.84 -0.23 -3.79% 6.04 6.16 5.83 2,022,606
Sep 28 2021 6.07 -0.23 -3.65% 6.25 6.26 5.93 1,676,341
Sep 27 2021 6.30 0.07 1.12% 6.25 6.45 6.21 961,748
Sep 24 2021 6.23 -0.28 -4.3% 6.43 6.45 6.21 1,131,025
Sep 23 2021 6.51 -0.02 -0.31% 6.57 6.5817 6.41 1,262,909
Sep 22 2021 6.53 0.08 1.24% 6.55 6.68 6.49 1,277,763
Sep 21 2021 6.45 -0.25 -3.73% 6.79 6.79 6.33 1,968,738
Sep 20 2021 6.70 -0.32 -4.56% 6.61 6.93 6.54 1,773,989
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.