NASDAQ:BODY
The Beachbody Company, Inc. Stock Price (Quote)
$8.14
+0 (+0%)
At Close: May 13, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.14 | $8.14 | Monday, 13th May 2024 BODY stock ended at $8.14. During the day the stock fluctuated 0% from a day low at $8.14 to a day high of $8.14. |
| 90 days | $7.84 | $10.13 | |
| 52 weeks | $0.130 | $13.45 |
| Date | Open | High | Low | Close | Volume |
| Apr 14, 2021 | $9.96 | $10.01 | $9.95 | $9.97 | 1 110 986 |
| Apr 13, 2021 | $10.04 | $10.04 | $9.95 | $9.95 | 1 573 573 |
| Apr 12, 2021 | $10.05 | $10.08 | $10.00 | $10.01 | 976 233 |
| Apr 09, 2021 | $10.12 | $10.29 | $10.04 | $10.05 | 1 075 620 |
| Apr 08, 2021 | $10.05 | $10.23 | $10.00 | $10.10 | 1 266 694 |
| Apr 07, 2021 | $10.05 | $10.08 | $10.00 | $10.01 | 1 646 958 |
| Apr 06, 2021 | $10.10 | $10.11 | $10.01 | $10.03 | 1 748 466 |
| Apr 05, 2021 | $10.06 | $10.14 | $10.02 | $10.11 | 1 470 376 |
| Apr 01, 2021 | $10.13 | $10.18 | $10.00 | $10.06 | 2 933 774 |
| Mar 31, 2021 | $10.20 | $10.21 | $10.05 | $10.12 | 2 024 727 |
| Mar 30, 2021 | $10.17 | $10.33 | $10.09 | $10.11 | 1 095 565 |
| Mar 29, 2021 | $10.17 | $10.45 | $10.09 | $10.31 | 1 293 199 |
| Mar 26, 2021 | $10.10 | $10.65 | $10.03 | $10.25 | 1 142 746 |
| Mar 25, 2021 | $9.92 | $10.25 | $9.72 | $10.14 | 2 296 590 |
| Mar 24, 2021 | $10.40 | $10.43 | $10.01 | $10.11 | 2 194 585 |
| Mar 23, 2021 | $10.62 | $10.69 | $10.32 | $10.35 | 1 430 062 |
| Mar 22, 2021 | $10.82 | $10.90 | $10.58 | $10.73 | 917 821 |
| Mar 19, 2021 | $10.75 | $10.78 | $10.51 | $10.66 | 1 358 674 |
| Mar 18, 2021 | $10.86 | $11.10 | $10.69 | $10.79 | 1 472 187 |
| Mar 17, 2021 | $10.93 | $11.21 | $10.81 | $10.94 | 1 432 588 |
| Mar 16, 2021 | $11.59 | $11.63 | $11.02 | $11.24 | 1 780 673 |
| Mar 15, 2021 | $11.65 | $11.99 | $11.52 | $11.68 | 1 256 637 |
| Mar 12, 2021 | $11.10 | $11.77 | $11.10 | $11.71 | 1 624 532 |
| Mar 11, 2021 | $11.12 | $11.44 | $10.97 | $11.24 | 1 783 998 |
| Mar 10, 2021 | $11.34 | $11.55 | $10.86 | $11.12 | 2 779 595 |
