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 |
Mar 09, 2021 | $11.51 | $11.89 | $11.22 | $11.36 | 2 493 111 |
Mar 08, 2021 | $11.73 | $12.25 | $11.02 | $11.55 | 2 537 158 |
Mar 05, 2021 | $11.15 | $12.00 | $10.13 | $11.89 | 4 822 846 |
Mar 04, 2021 | $10.94 | $12.13 | $10.51 | $11.16 | 4 350 742 |
Mar 03, 2021 | $11.94 | $12.23 | $10.88 | $11.33 | 4 110 908 |
Mar 02, 2021 | $12.41 | $12.90 | $11.92 | $12.09 | 3 043 498 |
Mar 01, 2021 | $13.07 | $13.42 | $12.53 | $12.68 | 2 924 250 |
Feb 26, 2021 | $12.76 | $12.99 | $11.74 | $12.67 | 3 108 120 |
Feb 25, 2021 | $13.06 | $13.84 | $11.84 | $12.64 | 6 337 980 |
Feb 24, 2021 | $14.30 | $15.74 | $13.50 | $14.04 | 6 226 401 |
Feb 23, 2021 | $14.35 | $14.88 | $12.10 | $13.31 | 7 984 111 |
Feb 22, 2021 | $16.00 | $18.20 | $15.16 | $15.54 | 15 735 412 |
Feb 19, 2021 | $13.99 | $17.23 | $13.85 | $14.05 | 19 732 472 |
Feb 18, 2021 | $11.75 | $12.67 | $11.32 | $12.25 | 8 015 249 |
Feb 17, 2021 | $11.00 | $11.15 | $10.70 | $11.15 | 2 065 368 |
Feb 16, 2021 | $11.60 | $11.61 | $10.70 | $10.90 | 2 561 007 |
Feb 12, 2021 | $11.99 | $12.14 | $11.33 | $11.48 | 1 708 460 |
Feb 11, 2021 | $11.90 | $12.45 | $11.65 | $12.00 | 5 361 529 |
Feb 10, 2021 | $11.64 | $11.71 | $10.90 | $11.67 | 12 943 658 |
Feb 09, 2021 | $10.85 | $10.97 | $10.69 | $10.76 | 114 940 |
Feb 08, 2021 | $10.78 | $10.82 | $10.67 | $10.79 | 115 016 |
Feb 05, 2021 | $10.87 | $10.88 | $10.59 | $10.73 | 193 149 |
Feb 04, 2021 | $10.70 | $10.70 | $10.55 | $10.69 | 129 842 |
Feb 03, 2021 | $10.55 | $10.74 | $10.55 | $10.60 | 88 009 |
Feb 02, 2021 | $10.58 | $10.70 | $10.42 | $10.42 | 152 738 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BODY stock historical prices to predict future price movements?
Trend Analysis: Examine the BODY stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BODY stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.