NASDAQ:BODY
The Beachbody Company, Inc. Stock Price (Quote)
$8.14
+0 (+0%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.14 | $8.14 | Friday, 10th 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 | $10.16 | |
| 52 weeks | $0.130 | $13.45 |
| Date | Open | High | Low | Close | Volume |
| Nov 09, 2023 | $0.175 | $0.180 | $0.156 | $0.157 | 790 672 |
| Nov 08, 2023 | $0.181 | $0.201 | $0.170 | $0.170 | 809 602 |
| Nov 07, 2023 | $0.212 | $0.234 | $0.181 | $0.181 | 521 789 |
| Nov 06, 2023 | $0.218 | $0.226 | $0.210 | $0.210 | 310 326 |
| Nov 03, 2023 | $0.183 | $0.225 | $0.183 | $0.205 | 280 404 |
| Nov 02, 2023 | $0.185 | $0.195 | $0.181 | $0.192 | 189 939 |
| Nov 01, 2023 | $0.200 | $0.215 | $0.185 | $0.185 | 302 484 |
| Oct 31, 2023 | $0.215 | $0.220 | $0.200 | $0.208 | 120 424 |
| Oct 30, 2023 | $0.176 | $0.200 | $0.176 | $0.196 | 287 486 |
| Oct 27, 2023 | $0.215 | $0.215 | $0.190 | $0.195 | 398 929 |
| Oct 26, 2023 | $0.207 | $0.219 | $0.200 | $0.202 | 632 371 |
| Oct 25, 2023 | $0.220 | $0.224 | $0.202 | $0.214 | 250 800 |
| Oct 24, 2023 | $0.240 | $0.242 | $0.212 | $0.216 | 407 236 |
| Oct 23, 2023 | $0.240 | $0.240 | $0.222 | $0.235 | 442 164 |
| Oct 20, 2023 | $0.294 | $0.294 | $0.236 | $0.244 | 650 374 |
| Oct 19, 2023 | $0.285 | $0.294 | $0.270 | $0.271 | 214 693 |
| Oct 18, 2023 | $0.290 | $0.302 | $0.283 | $0.294 | 254 088 |
| Oct 17, 2023 | $0.300 | $0.313 | $0.290 | $0.290 | 592 324 |
| Oct 16, 2023 | $0.300 | $0.325 | $0.300 | $0.305 | 189 370 |
| Oct 13, 2023 | $0.291 | $0.304 | $0.291 | $0.300 | 225 783 |
| Oct 12, 2023 | $0.321 | $0.326 | $0.291 | $0.300 | 320 894 |
| Oct 11, 2023 | $0.341 | $0.354 | $0.330 | $0.330 | 180 336 |
| Oct 10, 2023 | $0.365 | $0.376 | $0.330 | $0.340 | 264 380 |
| Oct 09, 2023 | $0.378 | $0.378 | $0.355 | $0.365 | 69 340 |
| Oct 06, 2023 | $0.363 | $0.389 | $0.360 | $0.367 | 434 654 |
